Pt Alamtri Res Indonesia Tbk (OP:ADOOY)
5.810
-0.940
(-13.93%)
Streaming Delayed Price
Updated: 11:16 AM EST, Feb 2, 2026
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 29, 2026 | 6.750 | 0 | -0.40(-5.59%) | |||
| Jan 27, 2026 | 7.150 | 0 | +0.01(+0.14%) | |||
| Jan 23, 2026 | 7.140 | 10 | +0.24(+3.48%) | |||
| Jan 21, 2026 | 6.900 | 91 | +0.20(+2.99%) | |||
| Jan 16, 2026 | 6.700 | 0 | -0.30(-4.29%) | |||
| Jan 09, 2026 | 7.000 | 0 | +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%) |
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.