Canada markets closed

PT Adaro Energy Indonesia Tbk (ADOOY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
8.600.00 (0.00%)
At close: 12:46PM EDT
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20248.488.488.488.488.48-
Jun 13, 20248.768.768.488.488.482,100
Jun 12, 20248.728.728.518.528.522,200
Jun 11, 20248.388.388.388.388.38-
Jun 10, 20248.388.388.388.388.38300
Jun 10, 20240.645 Dividend
Jun 07, 20249.689.689.019.018.36400
Jun 06, 20248.609.978.589.979.264,700
Jun 05, 20249.329.329.329.328.65200
Jun 04, 202410.0010.008.618.617.99400
Jun 03, 20249.649.759.649.759.058,000
May 31, 20249.029.029.029.028.37100
May 30, 20248.708.708.708.708.08100
May 29, 20248.768.988.638.708.0832,700
May 28, 20248.868.928.808.928.282,700
May 24, 20248.868.868.868.868.23-
May 23, 20248.868.868.868.868.23-
May 22, 20249.009.008.868.868.232,000
May 21, 20248.988.988.988.988.34-
May 20, 20248.988.988.988.988.34-
May 17, 20248.988.988.988.988.34-
May 16, 20248.988.988.988.988.34-
May 15, 20248.988.988.988.988.34300
May 14, 20248.648.648.648.648.02-
May 13, 20248.648.648.648.648.02200
May 10, 20248.878.878.878.878.24-
May 09, 20249.189.188.868.878.241,400
May 08, 20248.378.808.378.808.174,200
May 07, 20248.798.798.798.798.16-
May 06, 20248.358.798.358.798.161,100
May 03, 20248.308.798.258.557.945,600
May 02, 20248.318.318.318.317.722,200
May 01, 20248.038.038.038.037.46-
Apr 30, 20248.038.038.038.037.461,000
Apr 29, 20248.178.178.178.177.59-
Apr 26, 20248.178.178.178.177.59-
Apr 25, 20248.178.178.178.177.59300
Apr 24, 20248.068.068.068.067.48-
Apr 23, 20248.068.068.068.067.481,000
Apr 22, 20248.798.798.798.798.16200
Apr 19, 20248.128.128.128.127.54800
Apr 18, 20248.298.298.208.207.61500
Apr 17, 20248.388.388.248.247.651,800
Apr 16, 20248.128.798.128.798.161,600
Apr 15, 20248.788.788.528.527.91400
Apr 12, 20248.548.558.508.507.89600
Apr 11, 20248.208.208.208.207.611,000
Apr 10, 20248.418.418.418.417.81-
Apr 09, 20248.418.418.418.417.81-
Apr 08, 20248.608.608.418.417.811,900
Apr 05, 20248.208.208.208.207.61-
Apr 04, 20248.408.408.208.207.612,700
Apr 03, 20248.348.448.348.387.782,000
Apr 02, 20248.228.228.228.227.63400
Apr 01, 20248.808.808.228.227.6314,400
Mar 28, 20248.788.788.788.788.15100
Mar 27, 20248.618.618.618.617.998,600
Mar 26, 20248.608.758.578.577.962,800
Mar 25, 20248.778.778.778.778.14200
Mar 22, 20248.298.298.258.257.661,000
Mar 21, 20248.358.358.358.357.75-
Mar 20, 20248.358.358.358.357.75200
Mar 19, 20248.568.568.568.567.95300
Mar 18, 20248.788.788.788.788.15300
Mar 15, 20248.808.808.808.808.17-
Mar 14, 20248.808.808.808.808.17200
Mar 13, 20248.408.408.408.407.80-
Mar 12, 20248.188.408.188.407.801,200
Mar 11, 20248.698.698.698.698.07-
Mar 08, 20248.698.698.698.698.07-
Mar 07, 20248.698.698.698.698.07400
Mar 06, 20247.998.807.998.077.495,900
Mar 05, 20248.208.408.208.407.801,100
Mar 04, 20248.198.197.627.957.381,600
Mar 01, 20248.128.128.128.127.54-
Feb 29, 20248.128.128.128.127.54500
Feb 28, 20247.798.057.798.057.47400
Feb 27, 20247.888.027.888.027.45300
Feb 26, 20247.757.757.537.536.9910,400
Feb 23, 20247.817.817.757.757.20400
Feb 22, 20248.178.178.178.177.59100
Feb 21, 20247.937.937.807.807.24700
Feb 20, 20247.707.707.707.707.15-
Feb 16, 20247.937.937.667.707.151,200
Feb 15, 20247.668.107.668.107.52600
Feb 14, 20248.188.188.188.187.59-
Feb 13, 20247.938.187.938.187.59300
Feb 12, 20247.817.977.817.977.403,500
Feb 09, 20247.988.067.567.857.2918,900
Feb 08, 20247.997.997.657.657.102,300
Feb 07, 20247.617.897.617.897.33300
Feb 06, 20247.837.837.837.837.27-
Feb 05, 20247.697.837.697.837.27700
Feb 02, 20247.907.907.907.907.33200
Feb 01, 20248.008.007.637.637.0813,100
Jan 31, 20247.787.787.787.787.22300
Jan 30, 20247.778.027.778.027.451,000
Jan 29, 20247.638.007.638.007.43500
Jan 26, 20247.927.927.637.657.102,400
Jan 25, 20247.707.807.497.496.952,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...