ADRO.JK - PT Adaro Energy Tbk

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
Jul 10, 20201,095.001,110.001,080.001,085.001,085.0070,076,300
Jul 09, 20201,065.001,125.001,060.001,095.001,095.00138,899,500
Jul 08, 20201,050.001,075.001,050.001,065.001,065.0060,115,300
Jul 07, 20201,080.001,085.001,050.001,050.001,050.0094,523,900
Jul 06, 20201,050.001,065.001,035.001,065.001,065.0042,400,100
Jul 03, 20201,060.001,080.001,035.001,040.001,040.0055,575,100
Jul 02, 20201,055.001,080.001,045.001,050.001,050.00170,254,500
Jul 01, 2020995.001,045.00990.001,045.001,045.0098,514,700
Jun 30, 20201,020.001,020.00990.00995.00995.0088,016,000
Jun 29, 20201,015.001,025.001,000.001,005.001,005.0053,482,300
Jun 26, 20201,025.001,025.001,010.001,015.001,015.0040,144,900
Jun 25, 20201,035.001,035.001,005.001,005.001,005.0058,913,100
Jun 24, 20201,015.001,050.001,010.001,045.001,045.0080,781,000
Jun 23, 20201,050.001,050.00990.001,005.001,005.0080,075,000
Jun 22, 20201,050.001,055.001,020.001,030.001,030.0038,485,700
Jun 19, 20201,040.001,060.001,035.001,040.001,040.0070,199,400
Jun 18, 20201,065.001,075.001,030.001,030.001,030.0059,061,200
Jun 17, 20201,085.001,095.001,055.001,070.001,070.0038,939,600
Jun 16, 20201,040.001,085.001,040.001,075.001,075.0048,677,100
Jun 15, 20201,070.001,085.001,010.001,020.001,020.0035,356,800
Jun 12, 20201,060.001,070.001,010.001,060.001,060.0049,986,300
Jun 11, 20201,100.001,110.001,055.001,070.001,070.0031,930,900
Jun 10, 20201,175.001,180.001,100.001,100.001,100.0065,467,500
Jun 09, 20201,165.001,240.001,160.001,180.001,180.00117,226,600
Jun 08, 20201,110.001,175.001,110.001,160.001,160.0088,605,200
Jun 05, 20201,130.001,130.001,085.001,100.001,100.0073,108,200
Jun 04, 20201,135.001,150.001,105.001,120.001,120.00100,659,200
Jun 04, 202044.13 Dividend
Jun 03, 20201,155.001,180.001,150.001,165.001,120.8789,675,400
Jun 02, 20201,100.001,185.001,095.001,145.001,101.63123,823,700
May 29, 20201,015.001,100.001,015.001,100.001,058.33139,275,700
May 28, 20201,005.001,075.001,000.001,030.00990.98137,778,200
May 27, 20201,020.001,020.00990.001,000.00962.1247,426,900
May 26, 20201,000.001,020.00975.001,000.00962.1249,777,400
May 20, 20201,015.001,020.00970.00980.00942.8841,027,400
May 19, 20201,035.001,065.00990.001,005.00966.9385,706,200
May 18, 2020935.001,020.00930.001,020.00981.3676,684,300
May 15, 2020955.00970.00910.00925.00889.9638,978,300
May 14, 20201,025.001,025.00930.00945.00909.2089,411,900
May 13, 20201,005.001,040.00970.001,000.00962.1243,999,100
May 12, 20201,040.001,060.001,000.001,005.00966.9349,628,600
May 11, 20201,040.001,060.001,025.001,030.00990.9862,095,700
May 08, 2020955.001,030.00955.001,025.00986.17144,477,800
May 06, 2020920.00965.00900.00950.00914.01105,354,100
May 05, 2020905.00925.00895.00905.00870.7251,891,500
May 04, 2020920.00920.00870.00890.00856.2968,085,900
Apr 30, 2020895.00920.00890.00920.00885.1582,626,500
Apr 29, 2020895.00905.00880.00885.00851.4843,090,800
Apr 28, 2020910.00915.00875.00890.00856.2947,890,200
Apr 27, 2020900.00945.00885.00900.00865.9197,943,800
Apr 24, 2020910.00985.00870.00875.00841.8698,736,600
Apr 23, 2020900.00925.00895.00905.00870.7250,027,600
Apr 22, 2020930.00930.00870.00885.00851.4864,670,900
Apr 21, 2020970.00970.00920.00930.00894.7745,011,700
Apr 20, 20201,030.001,045.00980.00985.00947.6931,892,700
Apr 17, 20201,000.001,050.00990.001,035.00995.7936,048,300
Apr 16, 20201,035.001,035.00975.00975.00938.0733,908,100
Apr 15, 20201,080.001,100.001,010.001,045.001,005.4229,124,400
Apr 14, 20201,040.001,080.001,040.001,080.001,039.0924,122,100
Apr 13, 20201,050.001,075.001,020.001,040.001,000.6013,653,600
Apr 09, 20201,015.001,080.001,000.001,040.001,000.6031,567,000
Apr 08, 20201,150.001,150.001,065.001,065.001,024.6644,442,400
Apr 07, 20201,190.001,200.001,075.001,140.001,096.8252,492,500
Apr 06, 20201,110.001,150.001,080.001,150.001,106.4441,495,700
Apr 03, 20201,055.001,100.001,040.001,100.001,058.3343,071,600
Apr 02, 2020980.001,055.00970.001,040.001,000.6029,924,200
Apr 01, 2020995.001,030.00940.001,020.00981.3656,063,700
Mar 31, 2020925.001,020.00925.00990.00952.5083,005,000
Mar 30, 2020970.00970.00925.00925.00889.9628,451,400
Mar 27, 2020990.001,050.00920.00990.00952.5076,999,800
Mar 26, 2020885.001,010.00870.00965.00928.45120,540,900
Mar 24, 2020810.00900.00780.00850.00817.8082,445,200
Mar 23, 2020725.00835.00695.00775.00745.64111,577,400
Mar 20, 2020645.00800.00610.00745.00716.78139,182,200
Mar 19, 2020670.00670.00645.00645.00620.5757,290,600
Mar 18, 2020725.00760.00675.00690.00663.8685,489,000
Mar 17, 2020760.00760.00725.00725.00697.5447,571,500
Mar 16, 2020830.00830.00830.00830.00798.56-
Mar 13, 2020790.00860.00775.00830.00798.5690,075,800
Mar 12, 2020900.00930.00820.00830.00798.5675,896,100
Mar 11, 20201,030.001,035.00930.00965.00928.4570,759,400
Mar 10, 20201,020.001,060.001,010.001,030.00990.9847,800,300
Mar 09, 20201,060.001,085.001,000.001,010.00971.7485,414,300
Mar 06, 20201,140.001,180.001,140.001,160.001,116.0633,637,700
Mar 05, 20201,220.001,225.001,155.001,175.001,130.4963,958,800
Mar 04, 20201,125.001,215.001,110.001,205.001,159.3585,031,200
Mar 03, 20201,140.001,180.001,125.001,140.001,096.8290,994,700
Mar 02, 20201,175.001,195.001,100.001,115.001,072.7641,125,400
Feb 28, 20201,130.001,160.001,085.001,155.001,111.2563,533,800
Feb 27, 20201,250.001,275.001,155.001,165.001,120.8762,491,000
Feb 26, 20201,275.001,295.001,250.001,250.001,202.6538,644,500
Feb 25, 20201,270.001,300.001,260.001,285.001,236.3231,970,000
Feb 24, 20201,285.001,310.001,270.001,285.001,236.3237,626,300
Feb 21, 20201,350.001,355.001,310.001,310.001,260.3833,041,400
Feb 20, 20201,315.001,360.001,310.001,350.001,298.8645,664,600
Feb 19, 20201,335.001,345.001,290.001,305.001,255.5749,522,500
Feb 18, 20201,320.001,350.001,315.001,330.001,279.6228,647,600
Feb 17, 20201,325.001,330.001,305.001,320.001,270.0012,413,400
Feb 14, 20201,350.001,360.001,310.001,320.001,270.0029,880,000
Feb 13, 20201,335.001,355.001,295.001,350.001,298.8662,528,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...