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

Pt Alamtri Res Indonesia Tbk (OP:ADOOY)

5.960 +0.020 (+0.34%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jul 31, 2025 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 (%)
Jul 31, 2025 5.950 5.960 5.876 5.960 699 +0.02(+0.34%)
Jul 30, 2025 5.940 5.940 5.940 5.940 150 +0.00(+0.00%)
Jul 29, 2025 5.940 5.940 5.940 5.940 1,025 -0.00(-0.08%)
Jul 25, 2025 5.945 0 -0.01(-0.25%)
Jul 24, 2025 5.960 5.960 5.960 5.960 158 -0.36(-5.70%)
Jul 23, 2025 6.200 6.320 6.200 6.320 585 +0.61(+10.68%)
Jul 21, 2025 5.710 3 +0.08(+1.33%)
Jul 17, 2025 5.635 2 +0.00(+0.00%)
Jul 15, 2025 5.635 0 +0.23(+4.35%)
Jul 14, 2025 5.600 5.600 5.400 5.400 20,160 -0.05(-0.92%)
Jul 11, 2025 5.338 5.450 5.338 5.450 522 +0.02(+0.39%)
Jul 10, 2025 5.429 5.600 5.429 5.429 5,066 +0.03(+0.54%)
Jul 09, 2025 5.420 5.550 5.400 5.400 6,282 -0.04(-0.74%)
Jul 08, 2025 5.440 5.440 5.440 5.440 383 -0.03(-0.64%)
Jul 07, 2025 5.550 5.550 5.475 5.475 4,329 -0.12(-2.23%)
Jul 03, 2025 5.600 5.600 5.600 5.600 297 +0.20(+3.70%)
Jul 01, 2025 5.400 48 -0.20(-3.57%)
Jun 30, 2025 5.600 5.600 5.600 5.600 116 +0.10(+1.82%)
Jun 27, 2025 5.410 5.800 5.400 5.500 2,096 +0.10(+1.85%)
Jun 26, 2025 5.400 5.400 5.400 5.400 560 -0.20(-3.57%)
Jun 25, 2025 5.600 5.600 5.600 5.600 185 +0.10(+1.82%)
Jun 24, 2025 5.710 5.710 5.500 5.500 241 -0.95(-14.73%)
Jun 18, 2025 6.450 0 -0.04(-0.62%)
Jun 13, 2025 6.490 5 +0.87(+15.48%)
Jun 11, 2025 5.620 0 -0.76(-11.98%)
Jun 04, 2025 6.385 0 -0.07(-1.01%)
Jun 03, 2025 6.450 6.450 6.450 6.450 171 -0.22(-3.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.