Adaro Energy Indonesia Tbk (OP: ADOOY )

8.483 UNCHANGED
Streaming Delayed Price Updated: 12:50 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 8.483 24 -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.