Canada markets open in 7 hours 11 minutes

PT Adaro Energy Indonesia Tbk (ADOOY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
8.86-0.12 (-1.31%)
At close: 02:47PM EDT
Time Period:
May 24, 2023 - May 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 23, 20248.868.868.868.868.86-
May 22, 20249.009.008.868.868.862,000
May 21, 20248.988.988.988.988.98-
May 20, 20248.988.988.988.988.98-
May 17, 20248.988.988.988.988.98-
May 16, 20248.988.988.988.988.98-
May 15, 20248.988.988.988.988.98300
May 14, 20248.648.648.648.648.64-
May 13, 20248.648.648.648.648.64200
May 10, 20248.878.878.878.878.87-
May 09, 20249.189.188.868.878.871,400
May 08, 20248.378.808.378.808.804,200
May 07, 20248.798.798.798.798.79-
May 06, 20248.358.798.358.798.791,100
May 03, 20248.308.798.258.558.555,600
May 02, 20248.318.318.318.318.312,200
May 01, 20248.038.038.038.038.03-
Apr 30, 20248.038.038.038.038.031,000
Apr 29, 20248.178.178.178.178.17-
Apr 26, 20248.178.178.178.178.17-
Apr 25, 20248.178.178.178.178.17300
Apr 24, 20248.068.068.068.068.06-
Apr 23, 20248.068.068.068.068.061,000
Apr 22, 20248.798.798.798.798.79200
Apr 19, 20248.128.128.128.128.12800
Apr 18, 20248.298.298.208.208.20500
Apr 17, 20248.388.388.248.248.241,800
Apr 16, 20248.128.798.128.798.791,600
Apr 15, 20248.788.788.528.528.52400
Apr 12, 20248.548.558.508.508.50600
Apr 11, 20248.208.208.208.208.201,000
Apr 10, 20248.418.418.418.418.41-
Apr 09, 20248.418.418.418.418.41-
Apr 08, 20248.608.608.418.418.411,900
Apr 05, 20248.208.208.208.208.20-
Apr 04, 20248.408.408.208.208.202,700
Apr 03, 20248.348.448.348.388.382,000
Apr 02, 20248.228.228.228.228.22400
Apr 01, 20248.808.808.228.228.2214,400
Mar 28, 20248.788.788.788.788.78100
Mar 27, 20248.618.618.618.618.618,600
Mar 26, 20248.608.758.578.578.572,800
Mar 25, 20248.778.778.778.778.77200
Mar 22, 20248.298.298.258.258.251,000
Mar 21, 20248.358.358.358.358.35-
Mar 20, 20248.358.358.358.358.35200
Mar 19, 20248.568.568.568.568.56300
Mar 18, 20248.788.788.788.788.78300
Mar 15, 20248.808.808.808.808.80-
Mar 14, 20248.808.808.808.808.80200
Mar 13, 20248.408.408.408.408.40-
Mar 12, 20248.188.408.188.408.401,200
Mar 11, 20248.698.698.698.698.69-
Mar 08, 20248.698.698.698.698.69-
Mar 07, 20248.698.698.698.698.69400
Mar 06, 20247.998.807.998.078.075,900
Mar 05, 20248.208.408.208.408.401,100
Mar 04, 20248.198.197.627.957.951,600
Mar 01, 20248.128.128.128.128.12-
Feb 29, 20248.128.128.128.128.12500
Feb 28, 20247.798.057.798.058.05400
Feb 27, 20247.888.027.888.028.02300
Feb 26, 20247.757.757.537.537.5310,400
Feb 23, 20247.817.817.757.757.75400
Feb 22, 20248.178.178.178.178.17100
Feb 21, 20247.937.937.807.807.80700
Feb 20, 20247.707.707.707.707.70-
Feb 16, 20247.937.937.667.707.701,200
Feb 15, 20247.668.107.668.108.10600
Feb 14, 20248.188.188.188.188.18-
Feb 13, 20247.938.187.938.188.18300
Feb 12, 20247.817.977.817.977.973,500
Feb 09, 20247.988.067.567.857.8518,900
Feb 08, 20247.997.997.657.657.652,300
Feb 07, 20247.617.897.617.897.89300
Feb 06, 20247.837.837.837.837.83-
Feb 05, 20247.697.837.697.837.83700
Feb 02, 20247.907.907.907.907.90200
Feb 01, 20248.008.007.637.637.6313,100
Jan 31, 20247.787.787.787.787.78300
Jan 30, 20247.778.027.778.028.021,000
Jan 29, 20247.638.007.638.008.00500
Jan 26, 20247.927.927.637.657.652,400
Jan 25, 20247.707.807.497.497.492,100
Jan 24, 20247.607.607.607.607.6010,600
Jan 23, 20247.947.947.947.947.94300
Jan 22, 20247.987.987.507.507.501,100
Jan 19, 20248.038.038.038.038.03-
Jan 18, 20248.038.038.038.038.03-
Jan 17, 20248.038.038.038.038.03400
Jan 16, 20248.128.328.098.098.095,700
Jan 12, 20248.308.378.158.158.1515,700
Jan 12, 20240.643 Dividend
Jan 11, 20248.439.248.439.248.602,700
Jan 10, 20249.079.079.079.078.44700
Jan 09, 20248.798.878.798.878.2517,400
Jan 08, 20248.359.158.358.798.186,000
Jan 05, 20248.358.358.348.347.76800
Jan 04, 20248.398.508.328.327.741,400
Jan 03, 20248.188.348.188.347.76600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...