Skip to main content

Adaro Energy Indonesia Tbk (OP: ADOOY )

11.50 +0.39 (+3.56%)
Streaming Delayed Price Updated: 9:30 AM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 11.50 11.50 11.50 11.50 2,220 +0.39(+3.56%)
Oct 31, 2024 11.11 11.11 11.11 11.11 108 -0.67(-5.67%)
Oct 30, 2024 11.77 11.77 11.77 11.77 386 +0.81(+7.37%)
Oct 29, 2024 11.25 11.46 10.96 10.96 12,331 -0.29(-2.54%)
Oct 28, 2024 11.25 11.25 11.25 11.25 630 -0.29(-2.51%)
Oct 25, 2024 11.90 11.90 11.53 11.54 209,421 -0.36(-3.00%)
Oct 22, 2024 11.90 55 -0.59(-4.75%)
Oct 21, 2024 12.49 12.49 12.49 12.49 1,230 +0.00(+0.00%)
Oct 17, 2024 12.49 2 +0.09(+0.73%)
Oct 16, 2024 11.31 12.40 11.31 12.40 4,900 -0.09(-0.72%)
Oct 14, 2024 12.49 10 +0.74(+6.30%)
Oct 11, 2024 11.75 11.75 11.75 11.75 1,987 +0.00(+0.00%)
Oct 10, 2024 11.78 11.78 11.75 11.75 590 -0.50(-4.08%)
Oct 09, 2024 12.25 12.25 12.25 12.25 100 -0.10(-0.81%)
Oct 08, 2024 12.35 12.35 12.35 12.35 363 -0.00(-0.01%)
Oct 07, 2024 12.35 12.35 12.35 12.35 100 +0.34(+2.84%)
Oct 03, 2024 12.01 60 -0.71(-5.62%)
Oct 02, 2024 12.72 12.72 12.72 12.72 451 -0.17(-1.32%)
Oct 01, 2024 12.64 12.89 12.64 12.89 2,495 -0.11(-0.81%)
Sep 26, 2024 13.00 80 +0.00(+0.00%)
Sep 24, 2024 13.00 50 -0.50(-3.70%)
Sep 23, 2024 13.00 13.50 13.00 13.50 305 -0.16(-1.17%)
Sep 12, 2024 13.66 0 +1.85(+15.66%)
Sep 11, 2024 11.81 11.81 11.81 11.81 133 +0.91(+8.35%)
Sep 10, 2024 10.90 10.90 10.90 10.90 1,043 -0.30(-2.68%)
Sep 06, 2024 11.20 11 -0.61(-5.17%)
Sep 05, 2024 11.54 11.81 11.54 11.81 307 +0.37(+3.23%)
Sep 04, 2024 11.44 11.44 11.44 11.44 599 -0.38(-3.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.