New Zealand markets close in 4 hours 15 minutes

PT Adaro Energy Indonesia Tbk (ADRO.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
0.0000-2,810.0000 (-100.00%)
At close: 04:13PM WIB
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 20242,810.00002,830.00002,750.00002,750.00002,750.000040,039,100
16 Apr 20242,740.00002,840.00002,730.00002,810.00002,810.0000136,392,000
05 Apr 20242,690.00002,720.00002,670.00002,700.00002,700.000015,325,400
04 Apr 20242,670.00002,720.00002,650.00002,690.00002,690.000023,186,300
03 Apr 20242,690.00002,720.00002,660.00002,680.00002,680.000034,356,700
02 Apr 20242,640.00002,690.00002,620.00002,690.00002,690.000027,768,300
01 Apr 20242,700.00002,700.00002,610.00002,640.00002,640.000031,687,700
28 Mar 20242,740.00002,760.00002,660.00002,700.00002,700.000056,468,900
27 Mar 20242,740.00002,760.00002,710.00002,720.00002,720.000031,905,100
26 Mar 20242,750.00002,750.00002,670.00002,740.00002,740.000049,687,500
25 Mar 20242,670.00002,670.00002,650.00002,670.00002,670.000034,644,500
22 Mar 20242,650.00002,680.00002,650.00002,650.00002,650.000017,572,900
21 Mar 20242,650.00002,700.00002,630.00002,650.00002,650.000037,138,200
20 Mar 20242,630.00002,660.00002,610.00002,650.00002,650.000022,774,100
19 Mar 20242,630.00002,660.00002,620.00002,630.00002,630.000022,185,600
18 Mar 20242,650.00002,670.00002,630.00002,630.00002,630.000025,311,200
15 Mar 20242,670.00002,670.00002,610.00002,660.00002,660.0000168,791,600
14 Mar 20242,600.00002,670.00002,600.00002,670.00002,670.000042,981,600
13 Mar 20242,670.00002,670.00002,590.00002,600.00002,600.000051,867,100
08 Mar 20242,700.00002,720.00002,660.00002,670.00002,670.000033,227,300
07 Mar 20242,670.00002,730.00002,640.00002,700.00002,700.000077,030,200
06 Mar 20242,630.00002,700.00002,590.00002,670.00002,670.000091,548,800
05 Mar 20242,550.00002,630.00002,550.00002,630.00002,630.000084,971,100
04 Mar 20242,520.00002,550.00002,500.00002,540.00002,540.000072,476,200
01 Mar 20242,450.00002,490.00002,430.00002,490.00002,490.000060,143,900
29 Feb 20242,410.00002,420.00002,390.00002,420.00002,420.000038,652,900
28 Feb 20242,390.00002,410.00002,380.00002,400.00002,400.000023,551,500
27 Feb 20242,400.00002,410.00002,360.00002,380.00002,380.000036,577,400
26 Feb 20242,420.00002,420.00002,360.00002,370.00002,370.000048,399,600
23 Feb 20242,440.00002,450.00002,410.00002,420.00002,420.000015,467,200
22 Feb 20242,420.00002,440.00002,390.00002,440.00002,440.000028,109,200
21 Feb 20242,430.00002,440.00002,400.00002,420.00002,420.000028,164,400
20 Feb 20242,440.00002,470.00002,400.00002,430.00002,430.000057,998,500
19 Feb 20242,510.00002,510.00002,430.00002,430.00002,430.000035,027,700
16 Feb 20242,520.00002,530.00002,490.00002,520.00002,520.000031,491,500
15 Feb 20242,550.00002,570.00002,480.00002,510.00002,510.000055,071,200
13 Feb 20242,470.00002,490.00002,460.00002,480.00002,480.000018,443,100
12 Feb 20242,460.00002,490.00002,450.00002,470.00002,470.000023,773,700
07 Feb 20242,460.00002,470.00002,440.00002,460.00002,460.000024,460,000
06 Feb 20242,450.00002,470.00002,440.00002,460.00002,460.000032,861,600
05 Feb 20242,420.00002,470.00002,420.00002,430.00002,430.000031,425,600
02 Feb 20242,420.00002,440.00002,390.00002,420.00002,420.000041,242,500
01 Feb 20242,420.00002,450.00002,390.00002,420.00002,420.000032,940,300
31 Jan 20242,410.00002,450.00002,390.00002,400.00002,400.000028,213,000
30 Jan 20242,390.00002,400.00002,360.00002,390.00002,390.000029,384,100
29 Jan 20242,380.00002,410.00002,370.00002,400.00002,400.000025,857,300
26 Jan 20242,360.00002,390.00002,330.00002,380.00002,380.000035,850,900
25 Jan 20242,340.00002,380.00002,340.00002,360.00002,360.000033,787,500
24 Jan 20242,350.00002,380.00002,320.00002,340.00002,340.000036,025,300
23 Jan 20242,400.00002,410.00002,320.00002,350.00002,350.000080,570,400
22 Jan 20242,430.00002,440.00002,390.00002,400.00002,400.000042,375,200
19 Jan 20242,460.00002,480.00002,430.00002,430.00002,430.000033,060,200
18 Jan 20242,490.00002,490.00002,450.00002,460.00002,460.000026,521,000
17 Jan 20242,500.00002,520.00002,470.00002,490.00002,490.000023,991,600
16 Jan 20242,510.00002,520.00002,480.00002,500.00002,500.000024,464,000
15 Jan 20242,480.00002,530.00002,480.00002,510.00002,510.000041,068,200
12 Jan 20242,450.00002,480.00002,440.00002,480.00002,480.000036,980,800
11 Jan 20242,460.00002,460.00002,440.00002,450.00002,450.000018,591,600
10 Jan 20242,460.00002,460.00002,440.00002,460.00002,460.000022,865,400
09 Jan 20242,450.00002,460.00002,410.00002,430.00002,430.000037,607,800
08 Jan 20242,450.00002,490.00002,430.00002,440.00002,440.000061,501,200
05 Jan 20242,490.00002,490.00002,440.00002,440.00002,440.000047,595,800
04 Jan 20242,420.00002,470.00002,420.00002,460.00002,460.000061,464,500
03 Jan 20242,460.00002,460.00002,410.00002,410.00002,410.000071,643,200
02 Jan 20242,380.00002,490.00002,380.00002,490.00002,490.000075,818,300
29 Dec 20232,410.00002,430.00002,370.00002,380.00002,380.0000124,776,700
29 Dec 2023199.98 Dividend
28 Dec 20232,600.00002,610.00002,560.00002,580.00002,380.020084,319,700
27 Dec 20232,600.00002,630.00002,580.00002,590.00002,389.244957,605,200
22 Dec 20232,600.00002,610.00002,580.00002,590.00002,389.244929,264,900
21 Dec 20232,580.00002,610.00002,570.00002,600.00002,398.469734,194,600
20 Dec 20232,600.00002,640.00002,580.00002,580.00002,380.020051,466,300
19 Dec 20232,580.00002,620.00002,570.00002,600.00002,398.469767,987,900
18 Dec 20232,530.00002,550.00002,470.00002,510.00002,315.445825,316,200
15 Dec 20232,490.00002,570.00002,490.00002,520.00002,324.670752,881,100
14 Dec 20232,460.00002,510.00002,440.00002,490.00002,296.996123,293,600
13 Dec 20232,510.00002,510.00002,430.00002,450.00002,260.096751,005,200
12 Dec 20232,560.00002,570.00002,520.00002,550.00002,352.345521,613,800
11 Dec 20232,580.00002,600.00002,530.00002,560.00002,361.570330,840,100
08 Dec 20232,570.00002,600.00002,550.00002,560.00002,361.570341,613,300
07 Dec 20232,560.00002,600.00002,500.00002,530.00002,333.895840,972,500
06 Dec 20232,510.00002,540.00002,500.00002,530.00002,333.895818,067,600
05 Dec 20232,570.00002,580.00002,490.00002,510.00002,315.445842,476,700
04 Dec 20232,580.00002,610.00002,550.00002,560.00002,361.570324,493,200
01 Dec 20232,640.00002,650.00002,550.00002,560.00002,361.570335,005,000
30 Nov 20232,590.00002,620.00002,570.00002,620.00002,416.919745,144,600
29 Nov 20232,590.00002,610.00002,560.00002,580.00002,380.020015,113,600
28 Nov 20232,560.00002,620.00002,560.00002,580.00002,380.020019,680,900
27 Nov 20232,540.00002,600.00002,540.00002,550.00002,352.345519,835,100
24 Nov 20232,550.00002,580.00002,510.00002,540.00002,343.120629,571,200
23 Nov 20232,600.00002,610.00002,530.00002,550.00002,352.345524,567,400
22 Nov 20232,610.00002,620.00002,570.00002,590.00002,389.244922,390,500
21 Nov 20232,540.00002,610.00002,540.00002,610.00002,407.694631,763,500
20 Nov 20232,550.00002,560.00002,530.00002,550.00002,352.345516,184,700
17 Nov 20232,500.00002,550.00002,500.00002,540.00002,343.120617,834,500
16 Nov 20232,510.00002,530.00002,470.00002,530.00002,333.895818,745,300
15 Nov 20232,520.00002,560.00002,490.00002,510.00002,315.445833,971,500
14 Nov 20232,480.00002,520.00002,450.00002,480.00002,287.771237,330,100
13 Nov 20232,490.00002,510.00002,450.00002,480.00002,287.771220,144,700
10 Nov 20232,450.00002,510.00002,450.00002,480.00002,287.771229,145,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...