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

Adaro Energy Indonesia Tbk (OP: ADOOY )

8.920 +0.058 (+0.65%)
Streaming Delayed Price Updated: 3:59 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 (%)
May 31, 2013 4.606 4.750 4.606 4.750 2,789 -0.02(-0.42%)
May 30, 2013 4.650 4.890 4.650 4.770 613,552 -0.18(-3.64%)
May 29, 2013 5.080 5.080 4.950 4.950 5,484 -0.45(-8.33%)
May 28, 2013 4.980 5.400 4.980 5.400 98,036 +0.10(+1.93%)
May 24, 2013 5.140 5.620 5.140 5.298 613,761 -0.23(-4.20%)
May 23, 2013 5.400 5.530 5.140 5.530 12,336 +0.08(+1.47%)
May 22, 2013 5.710 5.760 5.410 5.450 2,136 -0.06(-1.09%)
May 21, 2013 5.730 5.740 5.510 5.510 2,188 -0.33(-5.65%)
May 20, 2013 5.840 5.840 5.840 5.840 1,898 -0.04(-0.68%)
May 17, 2013 5.750 5.880 5.500 5.880 6,745 +0.44(+8.09%)
May 16, 2013 5.430 5.440 5.430 5.440 1,470 -0.16(-2.86%)
May 15, 2013 5.390 5.730 5.390 5.600 11,300 -0.50(-8.20%)
May 13, 2013 6.000 6.150 6.000 6.100 4,948 -0.13(-2.09%)
May 10, 2013 6.220 6.230 6.220 6.230 14,267 +0.10(+1.57%)
May 08, 2013 6.134 6.134 6.134 0 -0.21(-3.25%)
May 07, 2013 6.300 6.340 6.300 6.340 7,401 +0.05(+0.79%)
May 06, 2013 6.104 6.290 6.104 6.290 5,182 -0.05(-0.79%)
May 03, 2013 6.184 6.350 6.184 6.340 8,278 +0.13(+2.09%)
May 02, 2013 6.138 6.210 6.138 6.210 2,360 -0.04(-0.64%)
May 01, 2013 6.210 6.260 6.048 6.250 8,762 -0.16(-2.50%)
Apr 30, 2013 6.160 6.410 6.160 6.410 3,212 -0.06(-0.93%)
Apr 29, 2013 6.360 6.470 6.180 6.470 2,444 +0.31(+5.03%)
Apr 26, 2013 6.440 6.450 6.160 6.160 1,975 -0.28(-4.35%)
Apr 25, 2013 6.430 6.440 6.430 6.440 921 +0.01(+0.16%)
Apr 24, 2013 6.382 6.430 6.238 6.430 2,824 +0.04(+0.63%)
Apr 23, 2013 6.320 6.440 6.320 6.390 1,090 +0.24(+3.90%)
Apr 22, 2013 6.450 6.450 6.150 6.150 1,725 -0.41(-6.25%)
Apr 19, 2013 6.360 6.560 6.360 6.560 2,294 -0.09(-1.35%)
Apr 18, 2013 6.650 6.650 6.650 6.650 200 +0.05(+0.76%)
Apr 17, 2013 6.550 6.600 6.502 6.600 7,493 +0.16(+2.48%)
Apr 16, 2013 6.580 6.600 6.400 6.440 4,214 +0.03(+0.47%)
Apr 15, 2013 6.370 6.640 6.370 6.410 2,645 -0.29(-4.33%)
Apr 12, 2013 6.750 6.750 6.700 6.700 28,629 -0.02(-0.30%)
Apr 11, 2013 6.710 6.720 6.710 6.720 24,649 +0.08(+1.20%)
Apr 10, 2013 6.640 6.640 6.610 6.640 2,371 +0.01(+0.21%)
Apr 09, 2013 6.580 6.626 6.580 6.626 633 -0.02(-0.36%)
Apr 08, 2013 6.640 6.650 6.640 6.650 3,236 -0.02(-0.24%)
Apr 05, 2013 6.620 6.670 6.620 6.666 2,601 -0.18(-2.69%)
Apr 04, 2013 6.760 6.850 6.500 6.850 4,959 -0.05(-0.72%)
Apr 03, 2013 6.840 6.900 6.750 6.900 16,347 +0.05(+0.73%)
Apr 02, 2013 6.820 6.850 6.820 6.850 148,397 +0.06(+0.88%)
Apr 01, 2013 6.800 6.800 6.760 6.790 41,556 -0.06(-0.88%)
Mar 28, 2013 6.820 6.850 6.820 6.850 6,847 +0.07(+1.03%)
Mar 27, 2013 6.760 6.780 6.730 6.780 4,852 +0.08(+1.19%)
Mar 26, 2013 6.700 6.700 6.700 6.700 586 +0.21(+3.24%)
Mar 25, 2013 6.460 6.490 6.460 6.490 907 -0.19(-2.84%)
Mar 22, 2013 6.680 6.680 6.680 6.680 956 -0.47(-6.57%)
Mar 21, 2013 7.150 7.150 6.850 7.150 12,958 -0.20(-2.72%)
Mar 20, 2013 7.390 7.400 7.200 7.350 3,798 -0.23(-3.03%)
Mar 19, 2013 7.580 7.580 7.580 7.580 458 -0.33(-4.17%)
Mar 18, 2013 7.800 7.910 7.800 7.910 1,885 -0.08(-1.00%)
Mar 15, 2013 7.660 7.990 7.660 7.990 1,471 +0.10(+1.27%)
Mar 14, 2013 7.820 7.890 7.820 7.890 7,853 -0.22(-2.71%)
Mar 12, 2013 8.110 8.110 8.110 8.110 0 +0.01(+0.12%)
Mar 11, 2013 8.040 8.100 8.040 8.100 951 -0.10(-1.22%)
Mar 08, 2013 7.720 8.250 7.720 8.200 2,743 +0.15(+1.86%)
Mar 07, 2013 7.780 8.050 7.780 8.050 1,184 -0.11(-1.35%)
Mar 06, 2013 7.780 8.160 7.780 8.160 4,947 +0.24(+3.03%)
Mar 05, 2013 7.550 7.920 7.550 7.920 788 +0.17(+2.19%)
Mar 04, 2013 7.800 7.800 7.750 7.750 13,515 -0.33(-4.08%)
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.