Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adaro Energy Indonesia Tbk (OP: ADOOY )

8.730 +0.270 (+3.19%)
Streaming Delayed Price Updated: 2:04 PM EDT, Jun 24, 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 (%)
Jun 24, 2024 8.740 8.740 8.730 8.730 383 +0.27(+3.19%)
Jun 21, 2024 8.746 8.746 8.160 8.460 107,530 -0.00(-0.06%)
Jun 20, 2024 8.020 8.465 8.020 8.465 1,740 +0.07(+0.89%)
Jun 18, 2024 8.390 8.390 8.390 8.390 117 -0.09(-1.09%)
Jun 13, 2024 8.483 512 -0.04(-0.49%)
Jun 12, 2024 8.510 8.720 8.510 8.525 2,226 +0.14(+1.73%)
Jun 10, 2024 8.380 13 -0.63(-7.03%)
Jun 07, 2024 9.320 9.683 9.014 9.014 428 -0.96(-9.59%)
Jun 06, 2024 8.600 9.970 8.580 9.970 4,720 +0.65(+6.97%)
Jun 05, 2024 9.320 9.320 9.320 9.320 200 +0.71(+8.25%)
Jun 04, 2024 9.570 10.00 8.610 8.610 407 -1.14(-11.69%)
Jun 03, 2024 9.640 9.750 9.640 9.750 8,039 +0.73(+8.09%)
May 31, 2024 9.020 9.020 9.020 9.020 100 +0.32(+3.68%)
May 29, 2024 8.700 40 -0.22(-2.47%)
May 28, 2024 8.860 8.920 8.800 8.920 2,699 +0.06(+0.65%)
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%)
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.