PT Alamtri Resources Indonesia Tbk ADOOY
6.53 USD 0.00 (+0.00%)
Regular-session close
6.53 Day range 6.53
5.00 52-week range 7.69
- YTD
- +25.58%
- 1 year
- +10.68%
ADOOY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 0.00 | 0.00% | 2,000 |
| Nov 11, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 6.46 | 6.53 | 6.46 | 6.53 | -0.05 | -0.76% | 600 |
| Nov 4, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | -0.19 | -2.81% | 1,500 |
| Oct 27, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | +0.71 | +11.72% | 200 |
| Oct 22, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | -0.74 | -10.88% | 15,100 |
| Oct 16, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 6.96 | 6.96 | 6.80 | 6.80 | -0.17 | -2.44% | 600 |
| Oct 13, 2026 | 7.23 | 7.23 | 6.97 | 6.97 | +0.08 | +1.16% | 1,800 |
| Oct 12, 2026 | 7.00 | 7.00 | 6.89 | 6.89 | +0.18 | +2.68% | 1,800 |
| Oct 9, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | -0.79 | -10.53% | 6,600 |
| Oct 7, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | +0.56 | +8.07% | 200 |
| Oct 5, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | +0.23 | +3.43% | 200 |
| Sep 30, 2026 | 7.20 | 7.20 | 6.71 | 6.71 | -0.11 | -1.61% | 500 |
| Sep 29, 2026 | 7.13 | 7.13 | 6.82 | 6.82 | -0.65 | -8.70% | 900 |
| Sep 28, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 7.55 | 7.55 | 7.47 | 7.47 | -0.08 | -1.06% | 500 |
| Sep 15, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 7.50 | 7.55 | 7.50 | 7.55 | +0.35 | +4.86% | 400 |
| Sep 4, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | -0.30 | -4.00% | 1,400 |
| Sep 1, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 7.69 | 7.69 | 7.50 | 7.50 | +0.12 | +1.63% | 1,700 |
| Aug 28, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 7.44 | 7.44 | 7.38 | 7.38 | +0.06 | +0.82% | 3,600 |
| Aug 26, 2026 | 7.30 | 7.32 | 7.30 | 7.32 | +0.02 | +0.27% | 2,700 |
| Aug 25, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | +0.10 | +1.39% | 5,100 |
| Aug 21, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | +0.10 | +1.41% | 100 |
| Aug 20, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | +0.06 | +0.85% | 100 |
| Aug 19, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the ADOOY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.