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

Adaro Energy Indonesia Tbk (OP: ADOOY )

8.862 UNCHANGED
Last Price Updated: 2:47 PM EDT, May 22, 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 (%)
May 22, 2024 8.862 0 -0.12(-1.31%)
May 15, 2024 8.980 33 +0.34(+3.94%)
May 13, 2024 8.640 0 -0.23(-2.59%)
May 09, 2024 8.870 0 +0.07(+0.80%)
May 08, 2024 8.650 8.800 8.370 8.800 4,200 +0.01(+0.11%)
May 06, 2024 8.790 35 +0.24(+2.81%)
May 03, 2024 8.295 8.790 8.250 8.550 5,627 +0.24(+2.89%)
May 02, 2024 8.310 8.310 8.310 8.310 2,184 +0.28(+3.49%)
Apr 30, 2024 8.030 31 -0.14(-1.68%)
Apr 25, 2024 8.167 5 +0.11(+1.33%)
Apr 23, 2024 8.060 0 -0.73(-8.30%)
Apr 22, 2024 8.790 8.790 8.790 8.790 150 +0.67(+8.22%)
Apr 19, 2024 8.122 8.122 8.122 8.122 846 -0.08(-0.95%)
Apr 18, 2024 8.290 8.290 8.200 8.200 523 -0.04(-0.50%)
Apr 17, 2024 8.241 8.380 8.241 8.241 1,788 -0.55(-6.25%)
Apr 16, 2024 8.120 8.790 8.120 8.790 1,596 +0.27(+3.17%)
Apr 15, 2024 8.780 8.780 8.520 8.520 414 +0.02(+0.24%)
Apr 12, 2024 8.535 8.550 8.500 8.500 645 +0.30(+3.66%)
Apr 11, 2024 8.200 8.200 8.200 8.200 974 -0.21(-2.50%)
Apr 08, 2024 8.410 0 +0.21(+2.56%)
Apr 04, 2024 8.200 156 -0.18(-2.15%)
Apr 03, 2024 8.440 8.440 8.340 8.380 1,960 +0.16(+1.95%)
Apr 02, 2024 8.220 8.220 8.220 8.220 412 +0.00(+0.00%)
Apr 01, 2024 8.800 8.800 8.220 8.220 14,355 -0.56(-6.42%)
Mar 28, 2024 8.784 8.784 8.784 8.784 106 +0.17(+2.02%)
Mar 27, 2024 8.610 8.610 8.610 8.610 8,564 +0.04(+0.47%)
Mar 26, 2024 8.600 8.750 8.570 8.570 2,791 -0.20(-2.33%)
Mar 25, 2024 8.775 8.775 8.775 8.775 200 +0.52(+6.36%)
Mar 22, 2024 8.286 8.286 8.250 8.250 1,042 -0.10(-1.20%)
Mar 20, 2024 8.350 170 -0.21(-2.40%)
Mar 19, 2024 8.555 8.555 8.555 8.555 250 -0.22(-2.56%)
Mar 18, 2024 8.780 8.780 8.780 8.780 270 -0.02(-0.23%)
Mar 14, 2024 8.800 4 +0.40(+4.76%)
Mar 12, 2024 8.400 0 -0.29(-3.34%)
Mar 07, 2024 8.690 0 +0.62(+7.68%)
Mar 06, 2024 7.990 8.800 7.990 8.070 5,890 -0.33(-3.93%)
Mar 05, 2024 8.400 8.400 8.200 8.400 1,099 +0.45(+5.66%)
Mar 04, 2024 8.194 8.194 7.615 7.950 1,605 -0.17(-2.09%)
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%)
Dec 01, 2023 8.613 8.613 8.613 8.613 130 -0.04(-0.43%)
Nov 30, 2023 8.650 8.650 8.650 8.650 100 -0.05(-0.57%)
Nov 29, 2023 8.700 8.725 8.700 8.700 606 +0.08(+0.98%)
Nov 27, 2023 8.616 171 +0.10(+1.20%)
Nov 24, 2023 8.510 8.514 8.500 8.514 1,294 -0.09(-1.00%)
Nov 22, 2023 8.600 8.600 8.600 8.600 330 -0.09(-1.04%)
Nov 17, 2023 8.690 1 +0.49(+5.98%)
Nov 16, 2023 8.250 8.316 8.200 8.200 1,410 +0.00(+0.00%)
Nov 15, 2023 8.200 8.200 8.200 8.200 61,023 +0.23(+2.95%)
Nov 13, 2023 7.965 55 -0.04(-0.56%)
Nov 10, 2023 8.191 8.191 8.010 8.010 1,888 -0.19(-2.26%)
Nov 09, 2023 8.195 8.195 8.195 8.195 236 +0.46(+5.95%)
Nov 02, 2023 7.735 0 -0.01(-0.19%)
Nov 01, 2023 7.750 7.750 7.750 7.750 1,610 -0.25(-3.12%)
Oct 31, 2023 8.130 8.130 7.700 8.000 13,113 -0.09(-1.11%)
Oct 30, 2023 8.090 8.200 8.090 8.090 1,236 -0.62(-7.17%)
Oct 27, 2023 8.715 8.715 8.715 8.715 108 -0.06(-0.63%)
Oct 25, 2023 8.770 0 +0.00(+0.00%)
Oct 23, 2023 8.770 50 -0.17(-1.87%)
Oct 20, 2023 8.937 8.937 8.937 8.937 103 -0.24(-2.65%)
Oct 19, 2023 9.180 9.180 9.180 9.180 304 +0.61(+7.14%)
Oct 18, 2023 8.568 8.568 8.568 8.568 162 +0.13(+1.52%)
Oct 17, 2023 8.440 8.440 8.440 8.440 340 -0.10(-1.18%)
Oct 09, 2023 8.540 30 +0.38(+4.68%)
Oct 06, 2023 8.158 8.158 8.158 8.158 2,892 -0.19(-2.28%)
Oct 05, 2023 8.348 8.348 8.348 8.348 535 -0.55(-6.20%)
Oct 04, 2023 8.900 8.900 8.900 8.900 100 -0.16(-1.77%)
Oct 03, 2023 9.060 9.060 9.060 9.060 100 -0.36(-3.82%)
Oct 02, 2023 9.400 9.420 9.400 9.420 993 -0.01(-0.11%)
Sep 29, 2023 9.497 9.497 9.400 9.430 5,660 +0.73(+8.39%)
Sep 26, 2023 8.700 0 -0.50(-5.43%)
Sep 22, 2023 9.200 83 -0.13(-1.39%)
Sep 21, 2023 10.04 10.04 9.330 9.330 2,699 -0.17(-1.79%)
Sep 20, 2023 9.500 9.500 9.500 9.500 6,030 +0.17(+1.83%)
Sep 19, 2023 9.500 9.500 9.329 9.329 390 -0.38(-3.92%)
Sep 18, 2023 9.710 9.710 9.710 9.710 1,125 +0.26(+2.75%)
Sep 14, 2023 9.450 79 +0.43(+4.80%)
Sep 13, 2023 9.493 9.493 9.017 9.017 1,200 +0.17(+1.89%)
Sep 12, 2023 8.630 8.850 8.630 8.850 590 -0.22(-2.43%)
Sep 11, 2023 8.940 9.070 8.940 9.070 200 +0.13(+1.45%)
Sep 08, 2023 8.950 8.950 8.940 8.940 404 -0.16(-1.76%)
Sep 06, 2023 9.100 114 +0.50(+5.81%)
Aug 31, 2023 8.600 9 -0.55(-6.01%)
Aug 29, 2023 9.150 0 +0.62(+7.32%)
Aug 24, 2023 8.526 0 -0.69(-7.53%)
Aug 22, 2023 9.220 38 +0.60(+6.91%)
Aug 21, 2023 8.624 8.624 8.624 8.624 119 -0.02(-0.18%)
Aug 17, 2023 8.640 10 +0.80(+10.20%)
Aug 15, 2023 7.840 0 +0.24(+3.16%)
Aug 14, 2023 7.600 7.600 7.600 7.600 802 +0.00(+0.00%)
Aug 11, 2023 8.100 8.100 7.600 7.600 751 -0.30(-3.80%)
Aug 09, 2023 7.900 0 +0.00(+0.00%)
Aug 02, 2023 7.900 61 -0.20(-2.47%)
Aug 01, 2023 8.100 8.100 8.100 8.100 11,978 -0.23(-2.76%)
Jul 31, 2023 8.420 8.420 8.330 8.330 5,287 -0.19(-2.23%)
Jul 28, 2023 8.480 8.520 8.480 8.520 211 +0.17(+2.04%)
Jul 27, 2023 8.350 8.400 8.350 8.350 9,328 -0.27(-3.12%)
Jul 26, 2023 8.619 8.619 8.619 8.619 111 +0.12(+1.40%)
Jul 25, 2023 8.500 8.500 8.500 8.500 179 +0.23(+2.78%)
Jul 20, 2023 8.270 0 +0.49(+6.30%)
Jul 19, 2023 7.720 7.780 7.720 7.780 1,189 -0.30(-3.71%)
Jul 13, 2023 8.080 0 +0.53(+7.02%)
Jul 11, 2023 7.550 25 +0.04(+0.53%)
Jul 07, 2023 7.510 264 -0.93(-11.02%)
Jul 06, 2023 8.440 8.440 8.440 8.440 1,388 +0.19(+2.30%)
Jul 05, 2023 8.250 8.250 8.250 8.250 294 +0.31(+3.90%)
Jul 03, 2023 7.940 7.940 7.940 7.940 230 +0.31(+4.06%)
Jun 30, 2023 7.630 7.630 7.630 7.630 1,841 -0.03(-0.44%)
Jun 29, 2023 7.740 7.740 7.664 7.664 464 +0.13(+1.78%)
Jun 22, 2023 7.530 0 -0.14(-1.83%)
Jun 16, 2023 7.670 0 -0.49(-6.00%)
Jun 15, 2023 8.070 8.160 8.070 8.160 569 +0.41(+5.29%)
Jun 14, 2023 7.750 7.750 7.750 7.750 630 +0.05(+0.65%)
Jun 13, 2023 7.740 7.740 7.700 7.700 721 +0.66(+9.38%)
Jun 12, 2023 7.040 7.040 7.040 7.040 280 -0.16(-2.22%)
Jun 07, 2023 7.200 0 -0.70(-8.86%)
Jun 06, 2023 7.500 7.900 7.500 7.900 1,456 +0.69(+9.57%)
Jun 05, 2023 7.210 7.220 7.073 7.210 3,228 -0.02(-0.28%)
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.