New Zealand markets open in 5 hours 13 minutes

PT Adaro Energy Indonesia Tbk (ADRO.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
2,830.00-30.00 (-1.05%)
At close: 04:13PM WIB
Time period:
14 Jul 2023 - 14 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 20242,850.002,860.002,800.002,830.002,830.0031,624,700
11 Jul 20242,900.002,900.002,860.002,860.002,860.0014,109,100
10 Jul 20242,900.002,930.002,880.002,900.002,900.0015,583,800
09 Jul 20242,910.002,920.002,880.002,900.002,900.0033,908,500
08 Jul 20242,910.002,910.002,880.002,900.002,900.0019,287,600
05 Jul 20242,870.002,910.002,860.002,910.002,910.0019,036,800
04 Jul 20242,900.002,910.002,860.002,860.002,860.0021,481,400
03 Jul 20242,850.002,920.002,840.002,890.002,890.0037,201,100
02 Jul 20242,800.002,860.002,800.002,840.002,840.0023,640,200
01 Jul 20242,790.002,840.002,760.002,800.002,800.0020,224,300
28 Jun 20242,750.002,800.002,750.002,790.002,790.0029,761,900
27 Jun 20242,750.002,780.002,720.002,750.002,750.0024,919,400
26 Jun 20242,710.002,760.002,700.002,750.002,750.0018,956,900
25 Jun 20242,710.002,720.002,680.002,710.002,710.0017,174,800
24 Jun 20242,730.002,740.002,700.002,720.002,720.0015,497,700
21 Jun 20242,730.002,780.002,720.002,730.002,730.0043,444,700
20 Jun 20242,690.002,730.002,660.002,730.002,730.0018,168,000
19 Jun 20242,780.002,790.002,640.002,660.002,660.0045,623,700
14 Jun 20242,810.002,810.002,740.002,780.002,780.0023,154,400
13 Jun 20242,820.002,830.002,750.002,780.002,780.0023,164,500
12 Jun 20242,740.002,810.002,730.002,790.002,790.0041,923,800
11 Jun 20242,750.002,770.002,720.002,720.002,720.0027,025,700
10 Jun 20242,840.002,850.002,710.002,750.002,750.0048,405,800
07 Jun 20242,850.002,890.002,820.002,840.002,840.0025,352,600
06 Jun 20242,880.002,880.002,820.002,850.002,850.0024,301,800
05 Jun 20242,900.002,910.002,840.002,870.002,870.0040,235,800
04 Jun 20242,900.002,940.002,850.002,920.002,920.0064,394,000
03 Jun 20242,800.002,930.002,800.002,930.002,930.0084,422,500
31 May 20242,750.002,810.002,730.002,770.002,770.0095,437,800
30 May 20242,680.002,770.002,680.002,740.002,740.0047,278,200
29 May 20242,690.002,710.002,660.002,680.002,680.0023,084,900
28 May 20242,600.002,710.002,600.002,690.002,690.0085,173,300
28 May 2024209.31 Dividend
27 May 20242,920.002,940.002,860.002,870.002,660.6970,609,900
22 May 20242,900.002,920.002,850.002,920.002,707.0431,385,400
21 May 20242,910.002,950.002,870.002,880.002,669.9641,137,800
20 May 20242,880.002,920.002,860.002,910.002,697.7727,290,300
17 May 20242,890.002,900.002,840.002,880.002,669.9628,090,300
16 May 20242,840.002,890.002,840.002,880.002,669.9633,454,900
15 May 20242,890.002,960.002,830.002,830.002,623.6144,476,800
14 May 20242,950.002,950.002,870.002,880.002,669.9626,634,100
13 May 20242,870.002,970.002,850.002,950.002,734.8664,339,500
08 May 20242,810.002,870.002,810.002,870.002,660.6943,532,500
07 May 20242,850.002,860.002,790.002,810.002,605.0725,684,100
06 May 20242,760.002,850.002,730.002,850.002,642.1556,512,000
03 May 20242,730.002,740.002,700.002,730.002,530.9020,510,200
02 May 20242,720.002,770.002,680.002,730.002,530.9049,490,600
30 Apr 20242,680.002,740.002,650.002,710.002,512.3624,498,900
29 Apr 20242,630.002,680.002,550.002,670.002,475.2827,687,400
26 Apr 20242,620.002,670.002,600.002,600.002,410.3828,055,500
25 Apr 20242,670.002,690.002,610.002,620.002,428.9232,557,400
24 Apr 20242,750.002,770.002,660.002,680.002,484.5539,036,900
23 Apr 20242,750.002,800.002,740.002,750.002,549.4419,332,900
22 Apr 20242,770.002,800.002,750.002,750.002,549.4430,188,300
19 Apr 20242,740.002,790.002,710.002,760.002,558.7148,533,700
18 Apr 20242,770.002,770.002,710.002,730.002,530.9034,871,800
17 Apr 20242,810.002,830.002,750.002,750.002,549.4440,039,100
16 Apr 20242,740.002,840.002,730.002,810.002,605.07136,392,000
05 Apr 20242,690.002,720.002,670.002,700.002,503.0915,325,400
04 Apr 20242,670.002,720.002,650.002,690.002,493.8223,186,300
03 Apr 20242,690.002,720.002,660.002,680.002,484.5534,356,700
02 Apr 20242,640.002,690.002,620.002,690.002,493.8227,768,300
01 Apr 20242,700.002,700.002,610.002,640.002,447.4631,687,700
28 Mar 20242,740.002,760.002,660.002,700.002,503.0956,468,900
27 Mar 20242,740.002,760.002,710.002,720.002,521.6331,905,100
26 Mar 20242,750.002,750.002,670.002,740.002,540.1749,687,500
25 Mar 20242,670.002,670.002,650.002,670.002,475.2834,644,500
22 Mar 20242,650.002,680.002,650.002,650.002,456.7317,572,900
21 Mar 20242,650.002,700.002,630.002,650.002,456.7337,138,200
20 Mar 20242,630.002,660.002,610.002,650.002,456.7322,774,100
19 Mar 20242,630.002,660.002,620.002,630.002,438.1922,185,600
18 Mar 20242,650.002,670.002,630.002,630.002,438.1925,311,200
15 Mar 20242,670.002,670.002,610.002,660.002,466.01168,791,600
14 Mar 20242,600.002,670.002,600.002,670.002,475.2842,981,600
13 Mar 20242,670.002,670.002,590.002,600.002,410.3851,867,100
08 Mar 20242,700.002,720.002,660.002,670.002,475.2833,227,300
07 Mar 20242,670.002,730.002,640.002,700.002,503.0977,030,200
06 Mar 20242,630.002,700.002,590.002,670.002,475.2891,548,800
05 Mar 20242,550.002,630.002,550.002,630.002,438.1984,971,100
04 Mar 20242,520.002,550.002,500.002,540.002,354.7672,476,200
01 Mar 20242,450.002,490.002,430.002,490.002,308.4060,143,900
29 Feb 20242,410.002,420.002,390.002,420.002,243.5138,652,900
28 Feb 20242,390.002,410.002,380.002,400.002,224.9723,551,500
27 Feb 20242,400.002,410.002,360.002,380.002,206.4336,577,400
26 Feb 20242,420.002,420.002,360.002,370.002,197.1648,399,600
23 Feb 20242,440.002,450.002,410.002,420.002,243.5115,467,200
22 Feb 20242,420.002,440.002,390.002,440.002,262.0528,109,200
21 Feb 20242,430.002,440.002,400.002,420.002,243.5128,164,400
20 Feb 20242,440.002,470.002,400.002,430.002,252.7857,998,500
19 Feb 20242,510.002,510.002,430.002,430.002,252.7835,027,700
16 Feb 20242,520.002,530.002,490.002,520.002,336.2231,491,500
15 Feb 20242,550.002,570.002,480.002,510.002,326.9455,071,200
13 Feb 20242,470.002,490.002,460.002,480.002,299.1318,443,100
12 Feb 20242,460.002,490.002,450.002,470.002,289.8623,773,700
07 Feb 20242,460.002,470.002,440.002,460.002,280.5924,460,000
06 Feb 20242,450.002,470.002,440.002,460.002,280.5932,861,600
05 Feb 20242,420.002,470.002,420.002,430.002,252.7831,425,600
02 Feb 20242,420.002,440.002,390.002,420.002,243.5141,242,500
01 Feb 20242,420.002,450.002,390.002,420.002,243.5132,940,300
31 Jan 20242,410.002,450.002,390.002,400.002,224.9728,213,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...