Canada markets open in 7 hours 53 minutes

PT Adaro Energy Indonesia Tbk (ADRO.JK)

Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
2,730.00+20.00 (+0.74%)
As of 11:59AM WIB. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20242,720.002,770.002,680.002,730.002,730.0025,943,000
Apr 30, 20242,680.002,740.002,650.002,710.002,710.0024,498,900
Apr 29, 20242,630.002,680.002,550.002,670.002,670.0027,687,400
Apr 26, 20242,620.002,670.002,600.002,600.002,600.0028,055,500
Apr 25, 20242,670.002,690.002,610.002,620.002,620.0032,557,400
Apr 24, 20242,750.002,770.002,660.002,680.002,680.0039,036,900
Apr 23, 20242,750.002,800.002,740.002,750.002,750.0019,332,900
Apr 22, 20242,770.002,800.002,750.002,750.002,750.0030,188,300
Apr 19, 20242,740.002,790.002,710.002,760.002,760.0048,533,700
Apr 18, 20242,770.002,770.002,710.002,730.002,730.0034,871,800
Apr 17, 20242,810.002,830.002,750.002,750.002,750.0040,039,100
Apr 16, 20242,740.002,840.002,730.002,810.002,810.00136,392,000
Apr 05, 20242,690.002,720.002,670.002,700.002,700.0015,325,400
Apr 04, 20242,670.002,720.002,650.002,690.002,690.0023,186,300
Apr 03, 20242,690.002,720.002,660.002,680.002,680.0034,356,700
Apr 02, 20242,640.002,690.002,620.002,690.002,690.0027,768,300
Apr 01, 20242,700.002,700.002,610.002,640.002,640.0031,687,700
Mar 28, 20242,740.002,760.002,660.002,700.002,700.0056,468,900
Mar 27, 20242,740.002,760.002,710.002,720.002,720.0031,905,100
Mar 26, 20242,750.002,750.002,670.002,740.002,740.0049,687,500
Mar 25, 20242,670.002,670.002,650.002,670.002,670.0034,644,500
Mar 22, 20242,650.002,680.002,650.002,650.002,650.0017,572,900
Mar 21, 20242,650.002,700.002,630.002,650.002,650.0037,138,200
Mar 20, 20242,630.002,660.002,610.002,650.002,650.0022,774,100
Mar 19, 20242,630.002,660.002,620.002,630.002,630.0022,185,600
Mar 18, 20242,650.002,670.002,630.002,630.002,630.0025,311,200
Mar 15, 20242,670.002,670.002,610.002,660.002,660.00168,791,600
Mar 14, 20242,600.002,670.002,600.002,670.002,670.0042,981,600
Mar 13, 20242,670.002,670.002,590.002,600.002,600.0051,867,100
Mar 08, 20242,700.002,720.002,660.002,670.002,670.0033,227,300
Mar 07, 20242,670.002,730.002,640.002,700.002,700.0077,030,200
Mar 06, 20242,630.002,700.002,590.002,670.002,670.0091,548,800
Mar 05, 20242,550.002,630.002,550.002,630.002,630.0084,971,100
Mar 04, 20242,520.002,550.002,500.002,540.002,540.0072,476,200
Mar 01, 20242,450.002,490.002,430.002,490.002,490.0060,143,900
Feb 29, 20242,410.002,420.002,390.002,420.002,420.0038,652,900
Feb 28, 20242,390.002,410.002,380.002,400.002,400.0023,551,500
Feb 27, 20242,400.002,410.002,360.002,380.002,380.0036,577,400
Feb 26, 20242,420.002,420.002,360.002,370.002,370.0048,399,600
Feb 23, 20242,440.002,450.002,410.002,420.002,420.0015,467,200
Feb 22, 20242,420.002,440.002,390.002,440.002,440.0028,109,200
Feb 21, 20242,430.002,440.002,400.002,420.002,420.0028,164,400
Feb 20, 20242,440.002,470.002,400.002,430.002,430.0057,998,500
Feb 19, 20242,510.002,510.002,430.002,430.002,430.0035,027,700
Feb 16, 20242,520.002,530.002,490.002,520.002,520.0031,491,500
Feb 15, 20242,550.002,570.002,480.002,510.002,510.0055,071,200
Feb 13, 20242,470.002,490.002,460.002,480.002,480.0018,443,100
Feb 12, 20242,460.002,490.002,450.002,470.002,470.0023,773,700
Feb 07, 20242,460.002,470.002,440.002,460.002,460.0024,460,000
Feb 06, 20242,450.002,470.002,440.002,460.002,460.0032,861,600
Feb 05, 20242,420.002,470.002,420.002,430.002,430.0031,425,600
Feb 02, 20242,420.002,440.002,390.002,420.002,420.0041,242,500
Feb 01, 20242,420.002,450.002,390.002,420.002,420.0032,940,300
Jan 31, 20242,410.002,450.002,390.002,400.002,400.0028,213,000
Jan 30, 20242,390.002,400.002,360.002,390.002,390.0029,384,100
Jan 29, 20242,380.002,410.002,370.002,400.002,400.0025,857,300
Jan 26, 20242,360.002,390.002,330.002,380.002,380.0035,850,900
Jan 25, 20242,340.002,380.002,340.002,360.002,360.0033,787,500
Jan 24, 20242,350.002,380.002,320.002,340.002,340.0036,025,300
Jan 23, 20242,400.002,410.002,320.002,350.002,350.0080,570,400
Jan 22, 20242,430.002,440.002,390.002,400.002,400.0042,375,200
Jan 19, 20242,460.002,480.002,430.002,430.002,430.0033,060,200
Jan 18, 20242,490.002,490.002,450.002,460.002,460.0026,521,000
Jan 17, 20242,500.002,520.002,470.002,490.002,490.0023,991,600
Jan 16, 20242,510.002,520.002,480.002,500.002,500.0024,464,000
Jan 15, 20242,480.002,530.002,480.002,510.002,510.0041,068,200
Jan 12, 20242,450.002,480.002,440.002,480.002,480.0036,980,800
Jan 11, 20242,460.002,460.002,440.002,450.002,450.0018,591,600
Jan 10, 20242,460.002,460.002,440.002,460.002,460.0022,865,400
Jan 09, 20242,450.002,460.002,410.002,430.002,430.0037,607,800
Jan 08, 20242,450.002,490.002,430.002,440.002,440.0061,501,200
Jan 05, 20242,490.002,490.002,440.002,440.002,440.0047,595,800
Jan 04, 20242,420.002,470.002,420.002,460.002,460.0061,464,500
Jan 03, 20242,460.002,460.002,410.002,410.002,410.0071,643,200
Jan 02, 20242,380.002,490.002,380.002,490.002,490.0075,818,300
Dec 29, 20232,410.002,430.002,370.002,380.002,380.00124,776,700
Dec 29, 2023199.98 Dividend
Dec 28, 20232,600.002,610.002,560.002,580.002,380.0284,319,700
Dec 27, 20232,600.002,630.002,580.002,590.002,389.2457,605,200
Dec 22, 20232,600.002,610.002,580.002,590.002,389.2429,264,900
Dec 21, 20232,580.002,610.002,570.002,600.002,398.4734,194,600
Dec 20, 20232,600.002,640.002,580.002,580.002,380.0251,466,300
Dec 19, 20232,580.002,620.002,570.002,600.002,398.4767,987,900
Dec 18, 20232,530.002,550.002,470.002,510.002,315.4525,316,200
Dec 15, 20232,490.002,570.002,490.002,520.002,324.6752,881,100
Dec 14, 20232,460.002,510.002,440.002,490.002,297.0023,293,600
Dec 13, 20232,510.002,510.002,430.002,450.002,260.1051,005,200
Dec 12, 20232,560.002,570.002,520.002,550.002,352.3521,613,800
Dec 11, 20232,580.002,600.002,530.002,560.002,361.5730,840,100
Dec 08, 20232,570.002,600.002,550.002,560.002,361.5741,613,300
Dec 07, 20232,560.002,600.002,500.002,530.002,333.9040,972,500
Dec 06, 20232,510.002,540.002,500.002,530.002,333.9018,067,600
Dec 05, 20232,570.002,580.002,490.002,510.002,315.4542,476,700
Dec 04, 20232,580.002,610.002,550.002,560.002,361.5724,493,200
Dec 01, 20232,640.002,650.002,550.002,560.002,361.5735,005,000
Nov 30, 20232,590.002,620.002,570.002,620.002,416.9245,144,600
Nov 29, 20232,590.002,610.002,560.002,580.002,380.0215,113,600
Nov 28, 20232,560.002,620.002,560.002,580.002,380.0219,680,900
Nov 27, 20232,540.002,600.002,540.002,550.002,352.3519,835,100
Nov 24, 20232,550.002,580.002,510.002,540.002,343.1229,571,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...