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

Pt Alamtri Res Indonesia Tbk (OP:ADOOY)

5.330 -0.110 (-2.02%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 5, 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 (%)
Sep 05, 2025 5.330 5.330 5.330 5.330 223 -0.11(-2.02%)
Sep 03, 2025 5.440 52 -0.04(-0.69%)
Aug 28, 2025 5.478 194 -0.07(-1.30%)
Aug 26, 2025 5.550 8 +0.07(+1.21%)
Aug 25, 2025 5.400 5.484 5.400 5.484 3,533 +0.08(+1.55%)
Aug 22, 2025 5.400 5.400 5.400 5.400 1,570 +0.00(+0.00%)
Aug 21, 2025 5.400 5.400 5.400 5.400 141 -0.25(-4.42%)
Aug 20, 2025 5.650 5.650 5.650 5.650 1,004 +0.00(+0.00%)
Aug 18, 2025 5.650 93 -0.28(-4.72%)
Aug 13, 2025 5.930 71 -0.03(-0.50%)
Aug 12, 2025 5.960 5.960 5.960 5.960 271 +0.56(+10.37%)
Aug 11, 2025 5.400 5.400 5.400 5.400 178 -0.03(-0.55%)
Aug 08, 2025 5.430 5.430 5.430 5.430 359 -0.28(-4.87%)
Aug 07, 2025 5.708 5.708 5.708 5.708 142 -0.25(-4.23%)
Aug 04, 2025 5.960 20 +0.19(+3.29%)
Aug 01, 2025 5.710 5.770 5.710 5.770 375 -0.19(-3.19%)
Jul 31, 2025 5.950 5.960 5.876 5.960 699 +0.02(+0.34%)
Jul 30, 2025 5.940 5.940 5.940 5.940 150 +0.00(+0.00%)
Jul 29, 2025 5.940 5.940 5.940 5.940 1,025 -0.00(-0.08%)
Jul 25, 2025 5.945 0 -0.01(-0.25%)
Jul 24, 2025 5.960 5.960 5.960 5.960 158 -0.36(-5.70%)
Jul 23, 2025 6.200 6.320 6.200 6.320 585 +0.61(+10.68%)
Jul 21, 2025 5.710 3 +0.08(+1.33%)
Jul 17, 2025 5.635 2 +0.00(+0.00%)
Jul 15, 2025 5.635 0 +0.23(+4.35%)
Jul 14, 2025 5.600 5.600 5.400 5.400 20,160 -0.05(-0.92%)
Jul 11, 2025 5.338 5.450 5.338 5.450 522 +0.02(+0.39%)
Jul 10, 2025 5.429 5.600 5.429 5.429 5,066 +0.03(+0.54%)
Jul 09, 2025 5.420 5.550 5.400 5.400 6,282 -0.04(-0.74%)
Jul 08, 2025 5.440 5.440 5.440 5.440 383 -0.03(-0.64%)
Jul 07, 2025 5.550 5.550 5.475 5.475 4,329 -0.12(-2.23%)
Jul 03, 2025 5.600 5.600 5.600 5.600 297 +0.20(+3.70%)
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.