Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pt Alamtri Res Indonesia Tbk (OP:ADOOY)

6.385 UNCHANGED
Streaming Delayed Price Updated: 2:38 PM EDT, Jun 4, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 04, 2025 6.385 103 -0.07(-1.01%)
Jun 03, 2025 6.450 6.450 6.450 6.450 171 -0.22(-3.30%)
Jun 02, 2025 6.670 6.670 6.670 6.670 173 -0.03(-0.45%)
May 30, 2025 6.700 6.700 6.700 6.700 1,536 +0.04(+0.60%)
May 29, 2025 6.660 6.660 6.660 6.660 11,063 -0.14(-2.06%)
May 28, 2025 6.735 7.150 6.735 6.800 676 +0.18(+2.72%)
May 27, 2025 6.620 6.620 6.620 6.620 10,000 +0.24(+3.76%)
May 23, 2025 6.400 6.400 6.230 6.380 2,295 -0.12(-1.85%)
May 21, 2025 6.500 0 -0.19(-2.84%)
May 16, 2025 6.690 0 +0.69(+11.50%)
May 15, 2025 6.000 6.000 6.000 6.000 920 +0.18(+3.09%)
May 14, 2025 5.800 5.820 5.800 5.820 3,330 +0.08(+1.39%)
May 13, 2025 5.740 5.740 5.740 5.740 100 +0.15(+2.68%)
May 12, 2025 5.685 5.685 5.530 5.590 626 -0.28(-4.77%)
May 09, 2025 5.870 5.870 5.870 5.870 2,195 +0.04(+0.69%)
May 08, 2025 5.800 5.830 5.800 5.830 520 -0.17(-2.83%)
May 07, 2025 5.990 6.000 5.990 6.000 2,398 +0.50(+9.09%)
May 06, 2025 5.500 5.500 5.500 5.500 1,967 -0.20(-3.51%)
May 02, 2025 5.700 102 +0.23(+4.20%)
Apr 30, 2025 5.470 1 -0.38(-6.50%)
Apr 29, 2025 5.850 5.850 5.850 5.850 100 +0.15(+2.63%)
Apr 28, 2025 5.680 5.910 5.680 5.700 466 +0.20(+3.64%)
Apr 24, 2025 5.500 30 -0.06(-1.08%)
Apr 23, 2025 5.560 5.560 5.560 5.560 263 +0.17(+3.25%)
Apr 21, 2025 5.385 1 -0.08(-1.46%)
Apr 17, 2025 5.425 5.465 5.350 5.465 1,185 +0.17(+3.11%)
Apr 16, 2025 5.300 5.300 5.300 5.300 567 +0.00(+0.09%)
Apr 15, 2025 5.295 5.295 5.295 5.295 118 +0.06(+1.15%)
Apr 14, 2025 5.235 5.235 5.235 5.235 595 +0.48(+9.98%)
Apr 11, 2025 4.996 4.996 4.760 4.760 15,031 -0.05(-1.04%)
Apr 10, 2025 5.080 5.400 4.800 4.810 24,875 +0.28(+6.18%)
Apr 09, 2025 4.700 5.000 4.530 4.530 3,883 -0.25(-5.33%)
Apr 08, 2025 4.740 4.785 4.740 4.785 1,060 -0.12(-2.35%)
Apr 07, 2025 5.450 5.450 4.900 4.900 8,750 -0.60(-10.91%)
Apr 04, 2025 5.500 5.700 5.400 5.500 1,442 +0.10(+1.85%)
Apr 03, 2025 5.400 5.605 5.400 5.400 5,217 -0.03(-0.55%)
Apr 02, 2025 5.600 5.600 5.430 5.430 700 -0.27(-4.74%)
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 following
Privacy Policy and Terms Of Service.