PT Alamtri Resources Indonesia Tbk (PADEF)
OTCMKTS · Delayed Price · Currency is USD
0.1125
0.00 (0.00%)
At close: May 7, 2026
PADEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 15.50% | 10,000 |
| Feb 9, 2026 | 0.13 | 0.13 | 0.10 | 0.10 | 0.10 | -37.36% | 70,000 |
| Feb 5, 2026 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | 41.24% | 70,000 |
| Jan 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -24.17% | 1,000 |
| Nov 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | 3.71% | 10,000 |
| Oct 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.13 | 18.64% | 10,000 |
| Oct 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | 59.68% | 1,793 |
| Sep 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -30.93% | 46,546 |
| Aug 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.10 | -8.31% | 1,900 |
| Aug 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | -2.75% | 1,000 |
| Jul 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | 7.82% | 101 |
| May 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.10 | -11.17% | 5,000 |
| Mar 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.11 | -4.79% | 100 |
| Feb 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.11 | -9.68% | 811 |
| Feb 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.12 | 3.33% | 182 |
| Feb 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.12 | -11.43% | 629 |
| Jan 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.14 | 19.34% | 200 |
| Jan 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.11 | -24.50% | 1,682 |
| Dec 23, 2024 | 0.18 | 0.18 | 0.18 | 0.18 | 0.15 | -3.34% | 520 |
| Dec 16, 2024 | 0.18 | 0.18 | 0.18 | 0.18 | 0.15 | -16.53% | 1,150 |
| Nov 4, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.11 | -8.94% | 9,475 |
| Nov 1, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.12 | -15.47% | 4,987 |
| Oct 18, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.14 | -1.39% | 400,100 |
| Oct 14, 2024 | 0.29 | 0.29 | 0.29 | 0.29 | 0.14 | 15.40% | 16,155 |
| Sep 18, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.13 | 6.84% | 4,000 |
| Sep 12, 2024 | 0.23 | 0.23 | 0.23 | 0.23 | 0.12 | 22.83% | 252,500 |
| Sep 5, 2024 | 0.19 | 0.19 | 0.19 | 0.19 | 0.10 | -4.75% | 321 |
| Aug 21, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.10 | 5.26% | 19,000 |
| Jul 26, 2024 | 0.19 | 0.19 | 0.19 | 0.19 | 0.10 | 5.26% | 5,000 |
| Jun 18, 2024 | 0.18 | 0.18 | 0.18 | 0.18 | 0.09 | - | 13,000 |
| May 29, 2024 | 0.18 | 0.18 | 0.18 | 0.18 | 0.09 | 2.62% | 1,400 |
| May 28, 2024 | 0.18 | 0.18 | 0.18 | 0.18 | 0.09 | -3.98% | 4,101 |
| May 22, 2024 | 0.18 | 0.18 | 0.18 | 0.18 | 0.09 | 12.88% | 1,100 |
| May 15, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.08 | -14.31% | 100 |
| May 8, 2024 | 0.19 | 0.19 | 0.19 | 0.19 | 0.10 | 2.88% | 218 |
| May 7, 2024 | 0.18 | 0.18 | 0.18 | 0.18 | 0.09 | 13.92% | 2,000 |
| May 3, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.08 | -5.16% | 575 |
| Apr 5, 2024 | 0.17 | 0.17 | 0.17 | 0.17 | 0.09 | -5.49% | 1,750 |
| Apr 4, 2024 | 0.18 | 0.18 | 0.18 | 0.18 | 0.09 | -4.40% | 13,157 |
| Apr 3, 2024 | 0.19 | 0.19 | 0.19 | 0.19 | 0.09 | 3.97% | 100 |
| Mar 7, 2024 | 0.18 | 0.18 | 0.18 | 0.18 | 0.09 | 19.66% | 6,600 |
| Feb 26, 2024 | 0.16 | 0.16 | 0.15 | 0.15 | 0.08 | -8.07% | 5,000 |
| Feb 20, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.08 | 4.24% | 2,000 |
| Feb 9, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.08 | 8.36% | 500 |
| Jan 31, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.07 | -10.76% | 100 |
| Jan 8, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.08 | -3.76% | 100 |
| Nov 29, 2023 | 0.17 | 0.17 | 0.17 | 0.17 | 0.09 | - | 5,000 |
| Nov 28, 2023 | 0.17 | 0.17 | 0.17 | 0.17 | 0.09 | 0.65% | 4,000 |
| Nov 20, 2023 | 0.17 | 0.17 | 0.17 | 0.17 | 0.08 | 11.41% | 19,000 |