New Zealand markets closed

PT Adaro Energy Indonesia Tbk (ADRO.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
2,880.000.00 (0.00%)
At close: 04:13PM WIB
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20242,890.002,900.002,840.002,880.002,880.0028,090,300
16 May 20242,840.002,890.002,840.002,880.002,880.0033,454,900
15 May 20242,890.002,960.002,830.002,830.002,830.0044,476,800
14 May 20242,950.002,950.002,870.002,880.002,880.0026,634,100
13 May 20242,870.002,970.002,850.002,950.002,950.0064,339,500
08 May 20242,810.002,870.002,810.002,870.002,870.0043,532,500
07 May 20242,850.002,860.002,790.002,810.002,810.0025,684,100
06 May 20242,760.002,850.002,730.002,850.002,850.0056,512,000
03 May 20242,730.002,740.002,700.002,730.002,730.0020,510,200
02 May 20242,720.002,770.002,680.002,730.002,730.0049,490,600
30 Apr 20242,680.002,740.002,650.002,710.002,710.0024,498,900
29 Apr 20242,630.002,680.002,550.002,670.002,670.0027,687,400
26 Apr 20242,620.002,670.002,600.002,600.002,600.0028,055,500
25 Apr 20242,670.002,690.002,610.002,620.002,620.0032,557,400
24 Apr 20242,750.002,770.002,660.002,680.002,680.0039,036,900
23 Apr 20242,750.002,800.002,740.002,750.002,750.0019,332,900
22 Apr 20242,770.002,800.002,750.002,750.002,750.0030,188,300
19 Apr 20242,740.002,790.002,710.002,760.002,760.0048,533,700
18 Apr 20242,770.002,770.002,710.002,730.002,730.0034,871,800
17 Apr 20242,810.002,830.002,750.002,750.002,750.0040,039,100
16 Apr 20242,740.002,840.002,730.002,810.002,810.00136,392,000
05 Apr 20242,690.002,720.002,670.002,700.002,700.0015,325,400
04 Apr 20242,670.002,720.002,650.002,690.002,690.0023,186,300
03 Apr 20242,690.002,720.002,660.002,680.002,680.0034,356,700
02 Apr 20242,640.002,690.002,620.002,690.002,690.0027,768,300
01 Apr 20242,700.002,700.002,610.002,640.002,640.0031,687,700
28 Mar 20242,740.002,760.002,660.002,700.002,700.0056,468,900
27 Mar 20242,740.002,760.002,710.002,720.002,720.0031,905,100
26 Mar 20242,750.002,750.002,670.002,740.002,740.0049,687,500
25 Mar 20242,670.002,670.002,650.002,670.002,670.0034,644,500
22 Mar 20242,650.002,680.002,650.002,650.002,650.0017,572,900
21 Mar 20242,650.002,700.002,630.002,650.002,650.0037,138,200
20 Mar 20242,630.002,660.002,610.002,650.002,650.0022,774,100
19 Mar 20242,630.002,660.002,620.002,630.002,630.0022,185,600
18 Mar 20242,650.002,670.002,630.002,630.002,630.0025,311,200
15 Mar 20242,670.002,670.002,610.002,660.002,660.00168,791,600
14 Mar 20242,600.002,670.002,600.002,670.002,670.0042,981,600
13 Mar 20242,670.002,670.002,590.002,600.002,600.0051,867,100
08 Mar 20242,700.002,720.002,660.002,670.002,670.0033,227,300
07 Mar 20242,670.002,730.002,640.002,700.002,700.0077,030,200
06 Mar 20242,630.002,700.002,590.002,670.002,670.0091,548,800
05 Mar 20242,550.002,630.002,550.002,630.002,630.0084,971,100
04 Mar 20242,520.002,550.002,500.002,540.002,540.0072,476,200
01 Mar 20242,450.002,490.002,430.002,490.002,490.0060,143,900
29 Feb 20242,410.002,420.002,390.002,420.002,420.0038,652,900
28 Feb 20242,390.002,410.002,380.002,400.002,400.0023,551,500
27 Feb 20242,400.002,410.002,360.002,380.002,380.0036,577,400
26 Feb 20242,420.002,420.002,360.002,370.002,370.0048,399,600
23 Feb 20242,440.002,450.002,410.002,420.002,420.0015,467,200
22 Feb 20242,420.002,440.002,390.002,440.002,440.0028,109,200
21 Feb 20242,430.002,440.002,400.002,420.002,420.0028,164,400
20 Feb 20242,440.002,470.002,400.002,430.002,430.0057,998,500
19 Feb 20242,510.002,510.002,430.002,430.002,430.0035,027,700
16 Feb 20242,520.002,530.002,490.002,520.002,520.0031,491,500
15 Feb 20242,550.002,570.002,480.002,510.002,510.0055,071,200
13 Feb 20242,470.002,490.002,460.002,480.002,480.0018,443,100
12 Feb 20242,460.002,490.002,450.002,470.002,470.0023,773,700
07 Feb 20242,460.002,470.002,440.002,460.002,460.0024,460,000
06 Feb 20242,450.002,470.002,440.002,460.002,460.0032,861,600
05 Feb 20242,420.002,470.002,420.002,430.002,430.0031,425,600
02 Feb 20242,420.002,440.002,390.002,420.002,420.0041,242,500
01 Feb 20242,420.002,450.002,390.002,420.002,420.0032,940,300
31 Jan 20242,410.002,450.002,390.002,400.002,400.0028,213,000
30 Jan 20242,390.002,400.002,360.002,390.002,390.0029,384,100
29 Jan 20242,380.002,410.002,370.002,400.002,400.0025,857,300
26 Jan 20242,360.002,390.002,330.002,380.002,380.0035,850,900
25 Jan 20242,340.002,380.002,340.002,360.002,360.0033,787,500
24 Jan 20242,350.002,380.002,320.002,340.002,340.0036,025,300
23 Jan 20242,400.002,410.002,320.002,350.002,350.0080,570,400
22 Jan 20242,430.002,440.002,390.002,400.002,400.0042,375,200
19 Jan 20242,460.002,480.002,430.002,430.002,430.0033,060,200
18 Jan 20242,490.002,490.002,450.002,460.002,460.0026,521,000
17 Jan 20242,500.002,520.002,470.002,490.002,490.0023,991,600
16 Jan 20242,510.002,520.002,480.002,500.002,500.0024,464,000
15 Jan 20242,480.002,530.002,480.002,510.002,510.0041,068,200
12 Jan 20242,450.002,480.002,440.002,480.002,480.0036,980,800
11 Jan 20242,460.002,460.002,440.002,450.002,450.0018,591,600
10 Jan 20242,460.002,460.002,440.002,460.002,460.0022,865,400
09 Jan 20242,450.002,460.002,410.002,430.002,430.0037,607,800
08 Jan 20242,450.002,490.002,430.002,440.002,440.0061,501,200
05 Jan 20242,490.002,490.002,440.002,440.002,440.0047,595,800
04 Jan 20242,420.002,470.002,420.002,460.002,460.0061,464,500
03 Jan 20242,460.002,460.002,410.002,410.002,410.0071,643,200
02 Jan 20242,380.002,490.002,380.002,490.002,490.0075,818,300
29 Dec 20232,410.002,430.002,370.002,380.002,380.00124,776,700
29 Dec 2023199.98 Dividend
28 Dec 20232,600.002,610.002,560.002,580.002,380.0284,319,700
27 Dec 20232,600.002,630.002,580.002,590.002,389.2457,605,200
22 Dec 20232,600.002,610.002,580.002,590.002,389.2429,264,900
21 Dec 20232,580.002,610.002,570.002,600.002,398.4734,194,600
20 Dec 20232,600.002,640.002,580.002,580.002,380.0251,466,300
19 Dec 20232,580.002,620.002,570.002,600.002,398.4767,987,900
18 Dec 20232,530.002,550.002,470.002,510.002,315.4525,316,200
15 Dec 20232,490.002,570.002,490.002,520.002,324.6752,881,100
14 Dec 20232,460.002,510.002,440.002,490.002,297.0023,293,600
13 Dec 20232,510.002,510.002,430.002,450.002,260.1051,005,200
12 Dec 20232,560.002,570.002,520.002,550.002,352.3521,613,800
11 Dec 20232,580.002,600.002,530.002,560.002,361.5730,840,100
08 Dec 20232,570.002,600.002,550.002,560.002,361.5741,613,300
07 Dec 20232,560.002,600.002,500.002,530.002,333.9040,972,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...