PT Alamtri Resources Indonesia Tbk (ADOOY)
OTCMKTS · Delayed Price · Currency is USD
5.80
-0.73 (-11.18%)
Nov 6, 2026, 4:00 PM EST
ADOOY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 5.87 | 5.87 | 5.80 | 5.80 | 5.80 | -11.18% | 1,401 |
| Nov 5, 2026 | 6.46 | 6.53 | 6.46 | 6.53 | 6.53 | -0.76% | 565 |
| Oct 28, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -2.81% | 1,541 |
| Oct 23, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 11.68% | 241 |
| Oct 19, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -10.86% | 15,114 |
| Oct 14, 2026 | 6.96 | 6.96 | 6.80 | 6.80 | 6.80 | -2.44% | 608 |
| Oct 13, 2026 | 7.23 | 7.23 | 6.97 | 6.97 | 6.97 | 1.16% | 1,827 |
| Oct 12, 2026 | 7.00 | 7.00 | 6.89 | 6.89 | 6.89 | 2.68% | 1,807 |
| Oct 8, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -10.53% | 6,600 |
| Oct 6, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 8.15% | 244 |
| Oct 1, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 3.35% | 214 |
| Sep 30, 2026 | 7.20 | 7.20 | 6.71 | 6.71 | 6.71 | -1.61% | 502 |
| Sep 29, 2026 | 7.13 | 7.13 | 6.82 | 6.82 | 6.82 | -8.64% | 850 |
| Sep 16, 2026 | 7.55 | 7.55 | 7.47 | 7.47 | 7.47 | -1.07% | 523 |
| Sep 8, 2026 | 7.50 | 7.55 | 7.50 | 7.55 | 7.55 | 4.80% | 400 |
| Sep 2, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -4.00% | 1,359 |
| Aug 31, 2026 | 7.69 | 7.69 | 7.50 | 7.50 | 7.50 | 1.69% | 1,696 |
| Aug 27, 2026 | 7.44 | 7.44 | 7.38 | 7.38 | 7.38 | 0.75% | 3,621 |
| Aug 26, 2026 | 7.30 | 7.32 | 7.30 | 7.32 | 7.32 | 0.27% | 2,715 |
| Aug 24, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.39% | 5,100 |
| Aug 21, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.41% | 147 |
| Aug 20, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.85% | 144 |
| Aug 13, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 1.37% | 672 |
| Aug 6, 2026 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | -2.18% | 200 |
| Aug 5, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.21% | 229 |
| Jul 22, 2026 | 7.18 | 7.19 | 7.12 | 7.12 | 7.12 | 1.64% | 2,150 |
| Jul 20, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 8.53% | 200 |
| Jul 9, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 2.22% | 193 |
| Jul 6, 2026 | 6.35 | 6.35 | 6.31 | 6.31 | 6.31 | -4.39% | 2,003 |
| Jun 30, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.59% | 100 |
| Jun 29, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 3.16% | 421 |
| Jun 25, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -3.34% | 2,000 |
| Jun 18, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -0.30% | 252 |
| Jun 17, 2026 | 6.36 | 6.60 | 6.36 | 6.60 | 6.60 | 3.77% | 988 |
| Jun 11, 2026 | 6.54 | 6.71 | 6.36 | 6.36 | 6.36 | 2.58% | 1,329 |
| Jun 10, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.16% | 1,000 |
| Jun 9, 2026 | 6.12 | 6.20 | 6.12 | 6.19 | 6.19 | -0.16% | 2,242 |
| Jun 8, 2026 | 6.34 | 6.40 | 6.20 | 6.20 | 6.20 | -4.62% | 3,246 |
| Jun 4, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.96% | 1,005 |
| Jun 2, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 1.19% | 508 |
| May 29, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% | 33,180 |
| May 27, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -8.09% | 664 |
| May 22, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 2.26% | 800 |
| May 21, 2026 | 6.58 | 6.65 | 6.53 | 6.65 | 6.65 | 0.45% | 17,058 |
| May 20, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -4.06% | 2,015 |
| May 12, 2026 | 6.89 | 7.14 | 6.89 | 6.90 | 6.90 | -0.35% | 1,873 |
| May 6, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 6.92 | -5.34% | 300 |