Pt Alamtri Res Indonesia Tbk (OP:ADOOY)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2025 | 5.295 | 5.295 | 5.000 | 5.200 | 19,710 | -0.50(-8.77%) |
| Dec 29, 2025 | 5.700 | 6 | +0.30(+5.56%) | |||
| Dec 23, 2025 | 5.400 | 0 | +0.00(+0.00%) | |||
| Dec 22, 2025 | 5.400 | 5.400 | 5.400 | 5.400 | 154 | +0.00(+0.00%) |
| Dec 19, 2025 | 5.400 | 5.400 | 5.400 | 5.400 | 3,517 | -0.05(-0.88%) |
| Dec 16, 2025 | 5.448 | 0 | -0.07(-1.21%) | |||
| Dec 15, 2025 | 5.515 | 5.515 | 5.515 | 5.515 | 728 | +0.00(+0.00%) |
| Dec 12, 2025 | 5.515 | 5.515 | 5.515 | 5.515 | 1,248 | -0.18(-3.20%) |
| Dec 08, 2025 | 5.698 | 55 | +0.30(+5.51%) | |||
| Nov 26, 2025 | 5.400 | 39 | -0.50(-8.47%) | |||
| Nov 13, 2025 | 5.900 | 0 | +0.03(+0.51%) | |||
| Nov 12, 2025 | 6.330 | 6.330 | 5.870 | 5.870 | 420 | +0.33(+5.94%) |
| Nov 11, 2025 | 5.541 | 5.541 | 5.541 | 5.541 | 178 | -0.20(-3.47%) |
| Nov 10, 2025 | 5.740 | 5.740 | 5.740 | 5.740 | 2,438 | +0.19(+3.42%) |
| Nov 04, 2025 | 5.550 | 27 | -0.20(-3.48%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.