ADRO.JK - PT Adaro Energy Indonesia Tbk

Jakarta - Jakarta Delayed price. Currency in IDR
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
08 Jun 20232,190.002,200.002,160.002,190.002,190.0027,138,800
07 Jun 20232,200.002,200.002,140.002,170.002,170.0069,604,900
06 Jun 20232,200.002,230.002,160.002,220.002,220.00106,615,300
05 Jun 20232,090.002,170.002,080.002,100.002,100.00119,850,300
31 May 20232,070.002,090.002,010.002,040.002,040.00169,456,800
30 May 20232,070.002,150.002,060.002,110.002,110.0063,219,000
29 May 20232,120.002,130.002,010.002,070.002,070.0080,215,800
26 May 20232,090.002,170.002,080.002,090.002,090.0081,565,700
25 May 20232,200.002,200.002,120.002,120.002,120.00124,673,400
24 May 20232,220.002,310.002,220.002,250.002,250.00105,384,800
23 May 20232,290.002,290.002,290.002,290.002,290.0025,791,700
23 May 2023240.78 Dividend
22 May 20232,450.002,490.002,410.002,460.002,219.22192,718,400
19 May 20232,520.002,540.002,380.002,410.002,174.11168,354,900
17 May 20232,710.002,710.002,540.002,540.002,291.39142,037,300
16 May 20232,700.002,740.002,660.002,670.002,408.6766,336,200
15 May 20232,780.002,790.002,630.002,660.002,399.64116,378,900
12 May 20232,800.002,800.002,750.002,760.002,489.8660,919,400
11 May 20232,920.002,950.002,760.002,800.002,525.94209,469,700
10 May 20232,900.002,970.002,900.002,940.002,652.2484,244,500
09 May 20232,910.002,910.002,860.002,890.002,607.1345,066,800
08 May 20232,810.002,930.002,810.002,870.002,589.0965,765,900
05 May 20232,860.002,880.002,750.002,790.002,516.92158,924,500
04 May 20232,930.003,000.002,900.002,920.002,634.2073,997,700
03 May 20232,980.003,050.002,930.002,940.002,652.2471,441,900
02 May 20233,100.003,100.002,960.002,980.002,688.3281,649,400
28 Apr 20233,100.003,160.003,060.003,130.002,823.6472,560,800
27 Apr 20233,100.003,110.003,050.003,080.002,778.5441,028,100
26 Apr 20233,040.003,130.003,020.003,100.002,796.58104,615,000
18 Apr 20232,870.003,020.002,870.003,000.002,706.3785,627,400
17 Apr 20232,920.002,950.002,860.002,860.002,580.0747,706,200
14 Apr 20232,960.002,990.002,920.002,920.002,634.2045,832,600
13 Apr 20232,960.003,010.002,950.002,960.002,670.2838,736,700
12 Apr 20233,050.003,050.002,930.002,960.002,670.2884,393,600
11 Apr 20232,960.003,060.002,960.003,050.002,751.4746,716,100
10 Apr 20233,020.003,060.002,970.002,990.002,697.3429,429,000
06 Apr 20233,060.003,120.003,020.003,020.002,724.4171,186,200
05 Apr 20233,040.003,070.003,000.003,060.002,760.4954,323,500
04 Apr 20233,010.003,080.003,010.003,050.002,751.4793,744,600
03 Apr 20232,940.003,020.002,940.002,940.002,652.2498,297,900
31 Mar 20232,880.002,930.002,850.002,900.002,616.1561,694,500
30 Mar 20232,900.002,920.002,850.002,870.002,589.0971,977,200
29 Mar 20232,810.002,910.002,800.002,880.002,598.11106,383,200
28 Mar 20232,700.002,800.002,700.002,770.002,498.8895,908,100
27 Mar 20232,710.002,740.002,670.002,680.002,417.6954,183,300
24 Mar 20232,710.002,740.002,680.002,680.002,417.6951,810,300
21 Mar 20232,720.002,730.002,690.002,730.002,462.7928,977,600
20 Mar 20232,760.002,780.002,710.002,720.002,453.7727,177,000
17 Mar 20232,650.002,780.002,650.002,780.002,507.90165,045,800
16 Mar 20232,720.002,720.002,600.002,640.002,381.60100,194,800
15 Mar 20232,790.002,820.002,730.002,750.002,480.8450,051,200
14 Mar 20232,910.002,910.002,770.002,770.002,498.8860,495,700
13 Mar 20232,870.002,930.002,860.002,900.002,616.1544,258,200
10 Mar 20232,900.002,900.002,850.002,860.002,580.0729,013,700
09 Mar 20232,950.002,950.002,900.002,900.002,616.1542,649,600
08 Mar 20232,840.002,920.002,810.002,920.002,634.2073,894,700
07 Mar 20232,880.002,910.002,850.002,860.002,580.0781,747,200
06 Mar 20233,020.003,020.002,900.002,910.002,625.1768,471,200
03 Mar 20233,090.003,130.003,020.003,020.002,724.41113,137,800
02 Mar 20233,000.003,030.002,970.002,990.002,697.3450,943,400
01 Mar 20233,000.003,010.002,940.002,990.002,697.3474,127,000
28 Feb 20232,940.003,040.002,910.002,990.002,697.34141,401,100
27 Feb 20232,910.002,950.002,890.002,950.002,661.2642,554,800
24 Feb 20232,930.002,960.002,880.002,890.002,607.1372,020,500
23 Feb 20232,880.002,950.002,870.002,900.002,616.1580,466,800
22 Feb 20232,880.002,910.002,840.002,850.002,571.0551,853,800
21 Feb 20232,860.002,900.002,820.002,820.002,543.9857,575,900
20 Feb 20232,870.002,910.002,820.002,900.002,616.1567,438,100
17 Feb 20232,920.002,930.002,860.002,880.002,598.1145,060,800
16 Feb 20232,970.002,990.002,890.002,920.002,634.2049,484,000
15 Feb 20232,870.003,040.002,870.002,950.002,661.26150,083,400
14 Feb 20232,790.002,850.002,770.002,830.002,553.0147,207,700
13 Feb 20232,790.002,830.002,780.002,780.002,507.9058,110,000
10 Feb 20232,750.002,780.002,710.002,740.002,471.8173,205,300
09 Feb 20232,860.002,890.002,820.002,840.002,562.0358,268,500
08 Feb 20232,900.002,940.002,870.002,920.002,634.2050,651,900
07 Feb 20232,860.002,950.002,860.002,890.002,607.13113,365,400
06 Feb 20232,760.002,840.002,720.002,780.002,507.9080,778,600
03 Feb 20232,870.002,870.002,740.002,760.002,489.86101,999,600
02 Feb 20232,940.002,970.002,870.002,870.002,589.0988,969,700
01 Feb 20232,940.003,000.002,930.002,950.002,661.2659,728,700
31 Jan 20232,970.003,020.002,940.002,960.002,670.2879,164,200
30 Jan 20233,060.003,100.002,980.003,010.002,715.3947,836,700
27 Jan 20232,980.003,080.002,980.003,060.002,760.4963,547,600
26 Jan 20233,050.003,070.002,990.003,010.002,715.3983,858,800
25 Jan 20233,190.003,190.003,120.003,130.002,823.6442,325,000
24 Jan 20233,240.003,250.003,170.003,200.002,886.7934,335,900
20 Jan 20233,250.003,260.003,210.003,240.002,922.8850,695,900
19 Jan 20233,140.003,230.003,140.003,230.002,913.8547,144,100
18 Jan 20233,160.003,230.003,150.003,170.002,859.7361,754,000
17 Jan 20233,060.003,150.003,050.003,140.002,832.6651,667,000
16 Jan 20233,120.003,130.003,090.003,100.002,796.5825,866,600
13 Jan 20233,120.003,150.003,110.003,140.002,832.6649,588,400
12 Jan 20233,120.003,130.003,050.003,090.002,787.5678,240,400
11 Jan 20233,140.003,210.003,080.003,180.002,868.75101,097,700
10 Jan 20233,040.003,140.002,980.003,140.002,832.66149,820,700
09 Jan 20233,150.003,170.002,980.003,030.002,733.43165,697,500
06 Jan 20233,090.003,190.003,090.003,140.002,832.66133,608,100
05 Jan 20233,250.003,270.003,080.003,100.002,796.58225,480,200
04 Jan 20233,540.003,560.003,300.003,300.002,977.00163,804,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...