Pt Alamtri Res Indonesia Tbk (OP:ADOOY)
7.000
+0.670
(+10.58%)
Streaming Delayed Price
Updated: 9:30 AM EST, Jan 9, 2026
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 09, 2026 | 7.000 | 7.000 | 5.500 | 7.000 | 661 | +0.67(+10.58%) |
| Jan 07, 2026 | 6.330 | 0 | +0.49(+8.30%) | |||
| Jan 06, 2026 | 5.845 | 5.845 | 5.845 | 5.845 | 1,272 | -0.11(-1.76%) |
| Jan 05, 2026 | 5.500 | 5.950 | 5.500 | 5.950 | 1,050 | +0.75(+14.42%) |
| Dec 31, 2025 | 5.200 | 77 | -0.50(-8.77%) | |||
| Dec 29, 2025 | 5.700 | 6 | +0.30(+5.56%) | |||
| Dec 23, 2025 | 5.400 | 0 | +0.00(+0.00%) | |||
| Dec 22, 2025 | 5.400 | 5.400 | 5.400 | 5.400 | 154 | +0.00(+0.00%) |
| Dec 19, 2025 | 5.400 | 5.400 | 5.400 | 5.400 | 3,517 | -0.05(-0.88%) |
| Dec 16, 2025 | 5.448 | 0 | -0.07(-1.21%) | |||
| Dec 15, 2025 | 5.515 | 5.515 | 5.515 | 5.515 | 728 | +0.00(+0.00%) |
| Dec 12, 2025 | 5.515 | 5.515 | 5.515 | 5.515 | 1,248 | -0.18(-3.20%) |
| Dec 08, 2025 | 5.698 | 55 | +0.30(+5.51%) | |||
| Nov 26, 2025 | 5.400 | 39 | -0.50(-8.47%) | |||
| Nov 13, 2025 | 5.900 | 0 | +0.03(+0.51%) | |||
| Nov 12, 2025 | 6.330 | 6.330 | 5.870 | 5.870 | 420 | +0.33(+5.94%) |
| Nov 11, 2025 | 5.541 | 5.541 | 5.541 | 5.541 | 178 | -0.20(-3.47%) |
| Nov 10, 2025 | 5.740 | 5.740 | 5.740 | 5.740 | 2,438 | +0.19(+3.42%) |
| Nov 04, 2025 | 5.550 | 27 | -0.20(-3.48%) |
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 Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.
Copyright 2024. BUSINESS INSURANCE HOLDINGS
