PT Alamtri Resources Indonesia Tbk (IDX:ADRO)
Indonesia
· Delayed Price · Currency is IDR 1,815.00
+5.00 (0.28%)
At close: Dec 5, 2025
IDX:ADRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,810.00 | 1,815.00 | 1,800.00 | 1,815.00 | 1,815.00 | 0.28% | 42,791,600 |
| Dec 4, 2025 | 1,850.00 | 1,855.00 | 1,805.00 | 1,810.00 | 1,810.00 | -2.16% | 46,528,500 |
| Dec 3, 2025 | 1,840.00 | 1,855.00 | 1,835.00 | 1,850.00 | 1,850.00 | 0.54% | 24,998,900 |
| Dec 2, 2025 | 1,825.00 | 1,860.00 | 1,825.00 | 1,840.00 | 1,840.00 | 1.10% | 52,388,300 |
| Dec 1, 2025 | 1,815.00 | 1,835.00 | 1,815.00 | 1,820.00 | 1,820.00 | 0.55% | 44,059,900 |
| Nov 28, 2025 | 1,810.00 | 1,820.00 | 1,800.00 | 1,810.00 | 1,810.00 | - | 48,940,700 |
| Nov 27, 2025 | 1,850.00 | 1,850.00 | 1,810.00 | 1,810.00 | 1,810.00 | -1.90% | 70,755,600 |
| Nov 26, 2025 | 1,875.00 | 1,875.00 | 1,825.00 | 1,845.00 | 1,845.00 | -0.54% | 64,904,400 |
| Nov 25, 2025 | 1,880.00 | 1,880.00 | 1,850.00 | 1,855.00 | 1,855.00 | -1.07% | 53,971,700 |
| Nov 24, 2025 | 1,885.00 | 1,885.00 | 1,850.00 | 1,875.00 | 1,875.00 | 0.27% | 88,910,200 |
| Nov 21, 2025 | 1,900.00 | 1,900.00 | 1,865.00 | 1,870.00 | 1,870.00 | -1.84% | 60,223,900 |
| Nov 20, 2025 | 1,930.00 | 1,940.00 | 1,900.00 | 1,905.00 | 1,905.00 | -0.78% | 52,140,900 |
| Nov 19, 2025 | 1,890.00 | 1,930.00 | 1,880.00 | 1,920.00 | 1,920.00 | 2.13% | 74,350,800 |
| Nov 18, 2025 | 1,910.00 | 1,920.00 | 1,850.00 | 1,880.00 | 1,880.00 | -1.57% | 98,428,200 |
| Nov 17, 2025 | 1,880.00 | 1,910.00 | 1,860.00 | 1,910.00 | 1,910.00 | 1.60% | 104,434,200 |
| Nov 14, 2025 | 1,920.00 | 1,925.00 | 1,880.00 | 1,880.00 | 1,880.00 | -2.59% | 110,646,200 |
| Nov 13, 2025 | 1,965.00 | 1,970.00 | 1,930.00 | 1,930.00 | 1,930.00 | -1.78% | 89,248,300 |
| Nov 12, 2025 | 1,950.00 | 1,980.00 | 1,930.00 | 1,965.00 | 1,965.00 | 0.77% | 96,844,300 |
| Nov 11, 2025 | 1,960.00 | 1,975.00 | 1,925.00 | 1,950.00 | 1,950.00 | -0.51% | 130,750,300 |
| Nov 10, 2025 | 1,965.00 | 1,980.00 | 1,935.00 | 1,960.00 | 1,960.00 | 0.77% | 118,023,700 |
| Nov 7, 2025 | 1,925.00 | 1,960.00 | 1,905.00 | 1,945.00 | 1,945.00 | 1.30% | 104,734,700 |
| Nov 6, 2025 | 1,890.00 | 1,950.00 | 1,890.00 | 1,920.00 | 1,920.00 | 1.59% | 140,062,300 |
| Nov 5, 2025 | 1,880.00 | 1,900.00 | 1,850.00 | 1,890.00 | 1,890.00 | -0.79% | 109,993,300 |
| Nov 4, 2025 | 1,940.00 | 1,955.00 | 1,885.00 | 1,905.00 | 1,905.00 | -1.80% | 97,432,000 |
| Nov 3, 2025 | 1,895.00 | 1,985.00 | 1,895.00 | 1,940.00 | 1,940.00 | 2.92% | 167,263,300 |
| Oct 31, 2025 | 1,980.00 | 1,985.00 | 1,865.00 | 1,885.00 | 1,885.00 | -4.80% | 278,129,200 |
| Oct 30, 2025 | 1,955.00 | 2,010.00 | 1,915.00 | 1,980.00 | 1,980.00 | 2.33% | 365,299,800 |
| Oct 29, 2025 | 1,785.00 | 1,945.00 | 1,775.00 | 1,935.00 | 1,935.00 | 8.40% | 465,423,400 |
| Oct 28, 2025 | 1,795.00 | 1,805.00 | 1,775.00 | 1,785.00 | 1,785.00 | - | 74,745,100 |
| Oct 27, 2025 | 1,760.00 | 1,815.00 | 1,735.00 | 1,785.00 | 1,785.00 | 1.42% | 126,426,000 |
| Oct 24, 2025 | 1,790.00 | 1,810.00 | 1,755.00 | 1,760.00 | 1,760.00 | -1.68% | 71,132,100 |
| Oct 23, 2025 | 1,780.00 | 1,800.00 | 1,755.00 | 1,790.00 | 1,790.00 | 0.85% | 61,586,100 |
| Oct 22, 2025 | 1,810.00 | 1,820.00 | 1,755.00 | 1,775.00 | 1,775.00 | -1.66% | 120,500,800 |
| Oct 21, 2025 | 1,695.00 | 1,835.00 | 1,695.00 | 1,805.00 | 1,805.00 | 6.49% | 283,345,400 |
| Oct 20, 2025 | 1,650.00 | 1,705.00 | 1,650.00 | 1,695.00 | 1,695.00 | 2.73% | 71,982,100 |
| Oct 17, 2025 | 1,675.00 | 1,690.00 | 1,650.00 | 1,650.00 | 1,650.00 | -1.49% | 79,119,300 |
| Oct 16, 2025 | 1,690.00 | 1,695.00 | 1,670.00 | 1,675.00 | 1,675.00 | -0.30% | 43,126,000 |
| Oct 15, 2025 | 1,705.00 | 1,715.00 | 1,655.00 | 1,680.00 | 1,680.00 | -1.47% | 84,255,400 |
| Oct 14, 2025 | 1,730.00 | 1,770.00 | 1,685.00 | 1,705.00 | 1,705.00 | -1.16% | 142,592,200 |
| Oct 13, 2025 | 1,725.00 | 1,775.00 | 1,690.00 | 1,725.00 | 1,725.00 | -1.43% | 115,736,300 |
| Oct 10, 2025 | 1,735.00 | 1,785.00 | 1,720.00 | 1,750.00 | 1,750.00 | 1.16% | 149,046,300 |
| Oct 9, 2025 | 1,865.00 | 1,880.00 | 1,705.00 | 1,730.00 | 1,730.00 | -6.49% | 486,714,100 |
| Oct 8, 2025 | 1,650.00 | 1,850.00 | 1,625.00 | 1,850.00 | 1,850.00 | 12.12% | 324,208,100 |
| Oct 7, 2025 | 1,665.00 | 1,665.00 | 1,635.00 | 1,650.00 | 1,650.00 | -0.30% | 91,088,500 |
| Oct 6, 2025 | 1,665.00 | 1,690.00 | 1,650.00 | 1,655.00 | 1,655.00 | -0.30% | 65,170,200 |
| Oct 3, 2025 | 1,665.00 | 1,680.00 | 1,650.00 | 1,660.00 | 1,660.00 | -0.60% | 53,013,900 |
| Oct 2, 2025 | 1,675.00 | 1,705.00 | 1,670.00 | 1,670.00 | 1,670.00 | - | 49,443,100 |
| Oct 1, 2025 | 1,700.00 | 1,705.00 | 1,665.00 | 1,670.00 | 1,670.00 | -1.18% | 55,169,300 |
| Sep 30, 2025 | 1,730.00 | 1,740.00 | 1,690.00 | 1,690.00 | 1,690.00 | -2.03% | 75,864,300 |
| Sep 29, 2025 | 1,700.00 | 1,735.00 | 1,695.00 | 1,725.00 | 1,725.00 | 1.47% | 60,551,100 |