Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adaro Energy Indonesia Tbk (OP: ADOOY )

8.800 -0.062 (-0.70%)
Streaming Delayed Price Updated: 2:49 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 8.120 0 +0.07(+0.81%)
Feb 28, 2024 7.785 8.054 7.785 8.054 445 +0.03(+0.37%)
Feb 27, 2024 7.885 8.025 7.885 8.025 302 +0.49(+6.57%)
Feb 26, 2024 7.750 7.750 7.530 7.530 10,439 -0.22(-2.84%)
Feb 23, 2024 7.810 7.810 7.750 7.750 433 -0.42(-5.10%)
Feb 22, 2024 8.167 8.167 8.167 8.167 100 +0.37(+4.70%)
Feb 21, 2024 7.930 7.930 7.800 7.800 656 +0.10(+1.30%)
Feb 16, 2024 7.700 160 -0.40(-4.89%)
Feb 15, 2024 7.660 8.096 7.660 8.096 564 -0.09(-1.09%)
Feb 13, 2024 8.185 0 +0.22(+2.73%)
Feb 12, 2024 7.810 7.967 7.810 7.967 3,477 +0.12(+1.52%)
Feb 09, 2024 7.980 8.062 7.560 7.848 18,914 +0.20(+2.59%)
Feb 08, 2024 7.990 7.990 7.650 7.650 2,266 -0.24(-3.01%)
Feb 07, 2024 7.613 7.888 7.613 7.888 280 +0.06(+0.74%)
Feb 05, 2024 7.830 19 -0.07(-0.89%)
Feb 02, 2024 7.900 7.900 7.900 7.900 160 +0.27(+3.54%)
Feb 01, 2024 8.000 8.000 7.630 7.630 13,060 -0.15(-1.86%)
Jan 31, 2024 7.775 7.775 7.775 7.775 342 -0.25(-3.11%)
Jan 30, 2024 7.770 8.025 7.770 8.025 1,025 +0.02(+0.31%)
Jan 29, 2024 7.630 8.000 7.630 8.000 416 +0.35(+4.58%)
Jan 26, 2024 7.915 7.915 7.630 7.650 2,388 +0.16(+2.14%)
Jan 25, 2024 7.700 7.800 7.490 7.490 2,103 -0.11(-1.45%)
Jan 24, 2024 7.600 7.600 7.600 7.600 10,550 -0.34(-4.28%)
Jan 23, 2024 7.940 7.940 7.940 7.940 269 +0.44(+5.87%)
Jan 22, 2024 7.984 7.984 7.500 7.500 1,137 -0.53(-6.60%)
Jan 17, 2024 8.030 1 -0.06(-0.74%)
Jan 16, 2024 8.150 8.320 8.090 8.090 5,709 -0.06(-0.74%)
Jan 12, 2024 8.300 8.370 8.150 8.150 15,666 -1.09(-11.80%)
Jan 11, 2024 8.430 9.240 8.430 9.240 2,658 +0.17(+1.87%)
Jan 10, 2024 9.070 9.070 9.070 9.070 722 +0.20(+2.25%)
Jan 09, 2024 8.790 8.870 8.790 8.870 17,380 +0.08(+0.91%)
Jan 08, 2024 8.350 9.150 8.350 8.790 6,022 +0.44(+5.27%)
Jan 05, 2024 8.345 8.350 8.343 8.350 787 +0.03(+0.36%)
Jan 04, 2024 8.388 8.500 8.320 8.320 1,369 -0.02(-0.28%)
Jan 03, 2024 8.200 8.344 8.180 8.344 640 +0.64(+8.36%)
Jan 02, 2024 8.380 8.380 7.700 7.700 330 +0.00(+0.00%)
Dec 29, 2023 8.000 8.000 7.700 7.700 12,078 -1.06(-12.10%)
Dec 28, 2023 8.760 8.760 8.760 8.760 164 +0.74(+9.23%)
Dec 27, 2023 8.792 8.802 8.020 8.020 393 -0.68(-7.82%)
Dec 26, 2023 7.950 8.700 7.950 8.700 1,170 +0.66(+8.21%)
Dec 19, 2023 8.040 34 -0.47(-5.57%)
Dec 18, 2023 8.514 8.514 8.514 8.514 171 +0.26(+3.14%)
Dec 15, 2023 7.960 8.255 7.960 8.255 226 +0.40(+5.03%)
Dec 14, 2023 7.910 7.925 7.860 7.860 4,564 +0.01(+0.11%)
Dec 13, 2023 7.980 8.246 7.851 7.851 2,168 -0.23(-2.83%)
Dec 12, 2023 8.080 8.080 8.080 8.080 726 -0.08(-1.04%)
Dec 11, 2023 8.165 8.165 8.165 8.165 291 -0.32(-3.76%)
Dec 08, 2023 7.740 8.484 7.740 8.484 322 +0.40(+5.00%)
Dec 07, 2023 8.120 8.120 8.080 8.080 1,285 -0.05(-0.62%)
Dec 06, 2023 7.957 8.471 7.957 8.130 3,753 -0.29(-3.48%)
Dec 05, 2023 8.423 8.423 8.423 8.423 106 -0.20(-2.29%)
Dec 04, 2023 8.640 8.640 8.600 8.620 714 +0.01(+0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.