New Zealand markets open in 10 minutes

PT Adaro Energy Indonesia Tbk (ADRO.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
2,950.000.00 (0.00%)
At close: 04:14PM WIB
Time period:
25 Sept 2022 - 25 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 20230.000.000.002,950.002,950.00-
21 Sept 20232,960.002,970.002,920.002,950.002,950.0037,546,100
20 Sept 20232,930.002,990.002,910.002,960.002,960.0093,046,000
19 Sept 20232,860.002,920.002,820.002,900.002,900.0062,425,500
18 Sept 20232,850.002,870.002,810.002,840.002,840.0046,627,900
15 Sept 20232,910.002,910.002,840.002,840.002,840.0055,255,400
14 Sept 20232,900.002,940.002,890.002,910.002,910.0058,317,100
13 Sept 20232,830.002,870.002,820.002,860.002,860.0038,990,000
12 Sept 20232,820.002,850.002,790.002,810.002,810.0052,990,600
11 Sept 20232,900.002,920.002,790.002,800.002,800.0064,749,200
08 Sept 20232,880.002,940.002,860.002,890.002,890.0058,380,400
07 Sept 20232,870.002,930.002,800.002,880.002,880.00105,815,800
06 Sept 20232,790.002,890.002,790.002,870.002,870.00107,690,900
05 Sept 20232,750.002,780.002,730.002,740.002,740.0037,110,800
04 Sept 20232,690.002,760.002,690.002,740.002,740.0048,905,500
01 Sept 20232,680.002,720.002,670.002,680.002,680.0022,633,200
31 Aug 20232,680.002,690.002,650.002,670.002,670.0037,316,600
30 Aug 20232,710.002,730.002,660.002,690.002,690.0037,456,100
29 Aug 20232,710.002,730.002,670.002,680.002,680.0035,735,000
28 Aug 20232,610.002,710.002,610.002,680.002,680.0049,355,200
25 Aug 20232,670.002,670.002,590.002,590.002,590.0046,004,100
24 Aug 20232,680.002,730.002,640.002,670.002,670.0057,289,800
23 Aug 20232,730.002,780.002,700.002,700.002,700.0086,184,900
22 Aug 20232,620.002,720.002,620.002,700.002,700.00102,556,100
21 Aug 20232,560.002,620.002,550.002,620.002,620.0077,668,100
18 Aug 20232,520.002,560.002,480.002,540.002,540.0047,312,500
16 Aug 20232,510.002,540.002,490.002,520.002,520.0041,050,900
15 Aug 20232,410.002,530.002,400.002,510.002,510.0099,083,700
14 Aug 20232,360.002,410.002,330.002,390.002,390.0036,895,300
11 Aug 20232,410.002,420.002,350.002,350.002,350.0035,509,700
10 Aug 20232,430.002,440.002,400.002,410.002,410.0042,703,500
09 Aug 20232,390.002,400.002,370.002,400.002,400.0022,561,900
08 Aug 20232,400.002,420.002,370.002,370.002,370.0022,669,900
07 Aug 20232,400.002,400.002,360.002,380.002,380.0020,598,900
04 Aug 20232,390.002,440.002,390.002,400.002,400.0026,476,900
03 Aug 20232,370.002,390.002,350.002,360.002,360.0018,908,200
02 Aug 20232,380.002,380.002,340.002,370.002,370.0021,765,400
01 Aug 20232,410.002,410.002,370.002,390.002,390.0023,569,300
31 Jul 20232,470.002,470.002,380.002,410.002,410.0064,743,500
28 Jul 20232,440.002,480.002,410.002,470.002,470.0040,850,500
27 Jul 20232,500.002,500.002,440.002,450.002,450.0037,905,300
26 Jul 20232,460.002,510.002,450.002,500.002,500.0096,761,300
25 Jul 20232,480.002,520.002,430.002,430.002,430.0082,665,100
24 Jul 20232,420.002,480.002,400.002,470.002,470.0097,266,900
21 Jul 20232,380.002,430.002,380.002,420.002,420.0070,949,300
20 Jul 20232,350.002,380.002,350.002,370.002,370.0033,287,800
18 Jul 20232,390.002,390.002,320.002,330.002,330.0023,104,600
17 Jul 20232,380.002,410.002,380.002,380.002,380.0026,063,600
14 Jul 20232,320.002,360.002,320.002,360.002,360.0031,423,200
13 Jul 20232,350.002,350.002,280.002,320.002,320.0042,297,500
12 Jul 20232,430.002,430.002,370.002,370.002,370.0028,404,900
11 Jul 20232,400.002,440.002,390.002,430.002,430.0031,866,300
10 Jul 20232,380.002,420.002,370.002,420.002,420.0020,339,700
07 Jul 20232,410.002,420.002,370.002,380.002,380.0032,118,800
06 Jul 20232,420.002,460.002,410.002,450.002,450.0041,830,700
05 Jul 20232,350.002,440.002,350.002,420.002,420.0071,359,500
04 Jul 20232,320.002,350.002,310.002,340.002,340.0020,358,800
03 Jul 20232,270.002,340.002,260.002,330.002,330.0058,100,700
27 Jun 20232,210.002,260.002,210.002,230.002,230.0024,633,800
26 Jun 20232,230.002,240.002,190.002,210.002,210.0025,265,900
23 Jun 20232,280.002,280.002,230.002,230.002,230.0020,704,900
22 Jun 20232,250.002,310.002,250.002,260.002,260.0038,508,700
21 Jun 20232,270.002,290.002,250.002,260.002,260.0029,760,300
20 Jun 20232,260.002,290.002,250.002,270.002,270.0024,643,400
19 Jun 20232,300.002,300.002,250.002,260.002,260.0026,428,500
16 Jun 20232,350.002,350.002,300.002,320.002,320.0090,162,500
15 Jun 20232,250.002,330.002,220.002,300.002,300.0075,697,800
14 Jun 20232,210.002,260.002,200.002,250.002,250.0043,317,300
13 Jun 20232,190.002,220.002,150.002,210.002,210.0047,913,300
12 Jun 20232,220.002,240.002,200.002,210.002,210.0032,981,000
09 Jun 20232,210.002,230.002,170.002,190.002,190.0036,414,600
08 Jun 20232,190.002,210.002,160.002,200.002,200.0046,850,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...