Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Stuttgart - Delayed Quote EUR

Adaro Energy Indonesia Tbk PT (A64.SG)

Compare
0.1190
-0.0080
(-6.30%)
At close: February 21 at 8:17:47 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20250.11900.11900.11900.11900.1190-
Feb 20, 20250.12700.12700.12700.12700.1270-
Feb 19, 20250.13000.13000.13000.13000.1300-
Feb 18, 20250.13300.13300.13300.13300.1330-
Feb 17, 20250.12500.12500.12500.12500.1250-
Feb 14, 20250.12100.13700.12100.13700.13701,000
Feb 13, 20250.12200.12200.12200.12200.1220-
Feb 12, 20250.13100.13100.13100.13100.1310-
Feb 11, 20250.12700.12700.12700.12700.1270-
Feb 10, 20250.12100.12100.12100.12100.1210-
Feb 7, 20250.12400.13100.12400.13100.1310-
Feb 6, 20250.13400.13400.13400.13400.13408,400
Feb 5, 20250.13700.13700.13700.13700.1370-
Feb 4, 20250.13700.13700.13700.13700.1370-
Feb 3, 20250.13300.13300.13300.13300.1330-
Jan 31, 20250.13600.13600.13600.13600.1360-
Jan 30, 20250.13000.13000.13000.13000.1300-
Jan 29, 20250.13500.13500.13500.13500.1350-
Jan 28, 20250.13500.13500.13500.13500.1350-
Jan 27, 20250.13500.13500.13500.13500.1350-
Jan 24, 20250.13500.13700.13500.13700.1370-
Jan 23, 20250.13400.13400.13400.13400.1340-
Jan 22, 20250.13400.13400.13400.13400.1340-
Jan 21, 20250.13400.13400.13400.13400.1340-
Jan 20, 20250.13800.13800.13800.13800.1380-
Jan 17, 20250.14100.14100.14100.14100.1410-
Jan 16, 20250.14200.14200.14200.14200.1420-
Jan 15, 20250.14200.14200.14200.14200.1420-
Jan 14, 20250.12300.14700.12300.14700.1470150,000
Jan 13, 20250.14000.14000.14000.14000.1400-
Jan 10, 20250.13100.13100.13100.13100.1310-
Jan 9, 20250.14900.14900.14900.14900.149013,500
Jan 8, 20250.14500.14500.14500.14500.1450-
Jan 7, 20250.13400.15700.13400.15700.157025,000
Jan 6, 20250.14200.15200.14200.15200.1520-
Jan 3, 20250.14900.14900.14900.14900.1490-
Jan 2, 20250.14500.14500.14500.14500.1450-
Dec 30, 2024 0.0062 Dividend
Dec 30, 20240.14100.14100.14100.14100.1410-
Dec 27, 20240.14800.16000.14800.1600-106.3200-
Dec 23, 20240.14300.14300.14300.1430-95.0235-
Dec 20, 20240.14800.14800.14800.1480-98.3460-
Dec 19, 20240.14000.15000.14000.1480-98.3460-
Dec 18, 20240.14900.15200.14300.1430-95.0235-
Dec 17, 20240.14700.15500.14700.1550-102.9975-
Dec 16, 20240.14900.14900.14900.1490-99.0105-
Dec 13, 20240.14500.14500.14500.1450-96.3525-
Dec 12, 20240.14500.14500.14500.1450-96.3525-
Dec 11, 20240.14800.14800.14800.1480-98.3460-
Dec 10, 20240.15600.15600.15600.1560-103.6620-
Dec 9, 20240.14300.14300.14300.1430-95.0235-
Dec 6, 20240.12700.12700.12700.1270-84.3915-
Dec 5, 20240.12900.12900.12900.1290-85.7205-
Dec 4, 20240.12900.12900.12900.1290-85.7205-
Dec 3, 20240.13000.13000.13000.1300-86.3850-
Dec 2, 20240.12900.14800.12900.1480-98.3460150,000
Nov 29, 20240.12000.12000.12000.1200-79.7400-
Nov 28, 20240.15900.15900.15900.1590-105.6555-
Nov 27, 20240.21000.21000.21000.2100-139.5450-
Nov 26, 20240.21600.21600.21600.2160-143.5320-
Nov 25, 20240.20800.21800.20800.2180-144.8610-
Nov 22, 20240.23400.23400.23400.2340-155.4930-
Nov 21, 20240.22000.22000.22000.2200-146.1900-
Nov 20, 20240.22000.22000.22000.2200-146.1900-
Nov 19, 20240.22000.22000.22000.2200-146.1900-
Nov 18, 20240.21200.21200.21200.2120-140.8740-
Nov 15, 20240.22200.22200.22200.2220-147.5190-
Nov 14, 20240.22200.22200.22200.2220-147.5190-
Nov 13, 20240.22400.22600.22400.2260-150.1770-
Nov 12, 20240.22000.22000.22000.2200-146.1900-
Nov 11, 20240.20800.20800.20800.2080-138.2160-
Nov 8, 20240.21200.21200.21200.2120-140.8740-
Nov 7, 20240.22200.22200.22200.2220-147.5190-
Nov 6, 20240.22600.22600.22600.2260-150.1770-
Nov 5, 20240.22800.22800.22600.2260-150.1770-
Nov 4, 20240.22000.22000.22000.2200-146.1900-
Nov 1, 20240.21200.21200.21200.2120-140.8740-
Oct 31, 20240.20600.20600.20600.2060-136.8870-
Oct 30, 20240.20600.20600.20600.2060-136.8870-
Oct 29, 20240.20600.20600.20600.2060-136.8870-
Oct 28, 20240.20800.20800.20800.2080-138.2160-
Oct 25, 20240.20400.20400.20400.2040-135.5580-
Oct 24, 20240.20800.21000.20800.2100-139.5450301
Oct 23, 20240.21000.21000.21000.2100-139.5450-
Oct 22, 20240.21200.21200.21200.2120-140.8740-
Oct 21, 20240.21400.21400.21400.2140-142.2030-
Oct 18, 20240.22200.22200.22200.2220-147.5190-
Oct 17, 20240.22000.22000.22000.2200-146.1900-
Oct 16, 20240.21800.21800.21800.2180-144.8610-
Oct 15, 20240.22200.22200.22200.2220-147.519060,000
Oct 14, 20240.24000.24000.24000.2400-159.4800105,042
Oct 11, 20240.21600.21600.21600.2160-143.5320-
Oct 10, 20240.21600.21600.21600.2160-143.5320-
Oct 9, 20240.21000.21000.21000.2100-139.5450-
Oct 8, 20240.22000.22000.22000.2200-146.1900-
Oct 7, 20240.22000.22000.22000.2200-146.1900-
Oct 4, 20240.22000.22000.22000.2200-146.1900-
Oct 3, 20240.22000.22000.22000.2200-146.1900-
Oct 2, 20240.22200.22200.22200.2220-147.5190-
Oct 1, 20240.21200.21200.21200.2120-140.8740-
Sep 30, 20240.21800.21800.21800.2180-144.86102,000
Sep 27, 20240.22000.22400.22000.2240-148.8480-
Sep 26, 20240.21200.21200.21200.2120-140.8740-
Sep 25, 20240.21000.21000.21000.2100-139.5450-
Sep 24, 20240.22000.22000.22000.2200-146.19008,000
Sep 23, 20240.22000.22000.22000.2200-146.1900-
Sep 20, 20240.20000.21000.20000.2100-139.5450-
Sep 19, 20240.19900.20600.19900.2060-136.8870-
Sep 18, 20240.20600.20800.20600.2080-138.2160-
Sep 17, 20240.20400.21200.20400.2120-140.8740-
Sep 16, 20240.20600.20600.19300.1940-128.913010,000
Sep 13, 20240.20800.22600.20600.2260-150.177010,000
Sep 12, 20240.22400.22400.21800.2180-144.861078,000
Sep 11, 20240.19500.19500.19500.1950-129.5775-
Sep 10, 20240.19500.19500.19500.1950-129.5775-
Sep 9, 20240.20000.20000.20000.2000-132.9000-
Sep 6, 20240.19500.19500.19300.1930-128.2485-
Sep 5, 20240.19600.19800.19600.1980-131.5710-
Sep 4, 20240.20000.20000.20000.2000-132.9000-
Sep 3, 20240.19800.19900.19800.1990-132.235560,000
Sep 2, 20240.20200.20200.20200.2020-134.2290-
Aug 30, 20240.19900.19900.19900.1990-132.2355-
Aug 29, 20240.19700.19700.19700.1970-130.9065-
Aug 28, 20240.19500.19500.19100.1910-126.9195-
Aug 27, 20240.19300.19300.19300.1930-128.2485-
Aug 26, 20240.18900.18900.18900.1890-125.5905-
Aug 23, 20240.19100.21000.19100.2100-139.5450-
Aug 22, 20240.18400.18400.18400.1840-122.2680-
Aug 21, 20240.16800.16800.16800.1680-111.6360-
Aug 20, 20240.18000.18000.18000.1800-119.6100-
Aug 19, 20240.18000.18000.18000.1800-119.6100-
Aug 16, 20240.18000.18000.18000.1800-119.6100-
Aug 15, 20240.18000.18000.18000.1800-119.6100-
Aug 14, 20240.18000.18000.18000.1800-119.6100-
Aug 13, 20240.18000.18000.18000.1800-119.6100-
Aug 12, 20240.18000.18000.18000.1800-119.6100-
Aug 9, 20240.18000.18000.18000.1800-119.6100-
Aug 8, 20240.18000.18000.18000.1800-119.6100-
Aug 7, 20240.18000.18000.18000.1800-119.6100-
Aug 6, 20240.15800.15800.15800.1580-104.9910-
Aug 5, 20240.18000.18000.18000.1800-119.6100-
Aug 2, 20240.18200.18200.18200.1820-120.9390-
Aug 1, 20240.17300.17300.17300.1730-114.9585-
Jul 31, 20240.17400.17400.17400.1740-115.6230-
Jul 30, 20240.17300.17300.17300.1730-114.9585-
Jul 29, 20240.17000.17000.17000.1700-112.9650-
Jul 26, 20240.17000.17000.17000.1700-112.9650-
Jul 25, 20240.17000.17000.17000.1700-112.9650-
Jul 24, 20240.17000.17000.16800.1680-111.6360-
Jul 23, 20240.17100.17100.17100.1710-113.6295-
Jul 22, 20240.17100.17100.17100.1710-113.6295-
Jul 19, 20240.16700.16700.16600.1660-110.3070-
Jul 18, 20240.15800.18200.15800.1820-120.93901,000
Jul 17, 20240.15500.15500.15500.1550-102.9975-
Jul 16, 20240.15300.15300.15300.1530-101.6685-
Jul 15, 20240.15200.15200.15200.1520-101.0040-
Jul 12, 20240.15100.15100.15100.1510-100.3395-
Jul 11, 20240.15500.15500.15500.1550-102.9975-
Jul 10, 20240.15500.15500.15500.1550-102.9975-
Jul 9, 20240.15500.15500.15400.1540-102.3330-
Jul 8, 20240.15400.15400.15400.1540-102.3330-
Jul 5, 20240.15400.15600.15400.1560-103.6620-
Jul 4, 20240.15400.15400.15400.1540-102.3330-
Jul 3, 20240.15400.15400.15400.1540-102.3330-
Jul 2, 20240.15200.15200.15200.1520-101.0040-
Jul 1, 20240.14800.14800.14800.1480-98.3460-
Jun 28, 20240.14900.14900.14900.1490-99.0105-
Jun 27, 20240.14800.14800.14800.1480-98.3460-
Jun 26, 20240.14600.14700.14600.1470-97.6815-
Jun 25, 20240.14400.14400.14400.1440-95.6880-
Jun 24, 20240.14500.14500.14500.1450-96.3525-
Jun 21, 20240.14600.16600.14600.1470-97.6815130,000
Jun 20, 20240.14900.14900.14400.1440-95.6880-
Jun 19, 20240.14400.14400.14200.1420-94.3590-
Jun 18, 20240.14900.14900.14900.1490-99.0105-
Jun 17, 20240.14900.14900.14900.1490-99.0105-
Jun 14, 20240.14800.14800.14800.1480-98.3460-
Jun 13, 20240.15000.15000.14800.1480-98.3460-
Jun 12, 20240.14900.15000.14900.1500-99.6750-
Jun 11, 20240.14600.14600.14600.1460-97.0170-
Jun 10, 20240.14800.14800.14600.1460-97.0170-
Jun 7, 20240.15200.15200.15100.1510-100.3395-
Jun 6, 20240.15100.15100.15100.1510-100.3395-
Jun 5, 20240.15300.15300.15300.1530-101.6685-
Jun 4, 20240.15600.15600.15600.1560-103.6620-
Jun 3, 20240.15300.15600.15300.1560-103.6620-
May 31, 20240.14800.15000.14800.1500-99.6750-
May 30, 20240.14900.14900.14900.1490-99.0105-
May 29, 20240.14400.14400.14400.1440-95.6880-
May 28, 2024 0.0123 Dividend
May 28, 20240.14400.14400.14400.1440-95.6880-
May 27, 20240.15700.15700.15700.1570138,982.1875-
May 24, 20240.15900.15900.15900.1590140,752.6406-
May 23, 20240.15900.15900.15900.1590140,752.6406-
May 22, 20240.15700.15700.15700.1570138,982.1875-
May 21, 20240.15700.15700.15700.1570138,982.1875-
May 20, 20240.15800.15800.15800.1580139,867.4219-
May 17, 20240.15400.15400.15400.1540136,326.4688-
May 16, 20240.15400.15400.15400.1540136,326.4688-
May 15, 20240.15400.15400.15400.1540136,326.4688-
May 14, 20240.15700.15700.15700.1570138,982.1875-
May 13, 20240.15900.16200.15900.1620143,408.3594-
May 10, 20240.15700.15700.15700.1570138,982.1875-
May 9, 20240.15700.15700.15700.1570138,982.1875-
May 8, 20240.15300.15300.15300.1530135,441.2344-
May 7, 20240.15300.15300.15300.1530135,441.2344-
May 6, 20240.15300.17600.15300.1760155,801.67194,400
May 3, 20240.14600.14700.14600.1470130,129.8125-
May 2, 20240.14700.14700.14600.1460129,244.5703-
Apr 30, 20240.14500.14700.14500.1460129,244.5703-
Apr 29, 20240.14300.14300.14300.1430126,588.8672-
Apr 26, 20240.14300.14300.14100.1410124,818.39066,500
Apr 25, 20240.14300.14300.14300.1430126,588.8672-
Apr 24, 20240.13600.13600.13600.1360120,392.2188-
Apr 23, 20240.15700.15700.15700.1570138,982.1875-
Apr 22, 20240.15700.15700.15700.1570138,982.1875-
Apr 19, 20240.15700.15700.15700.1570138,982.1875-
Apr 18, 20240.15700.15700.15700.1570138,982.1875-
Apr 17, 20240.15700.17000.15700.1680148,719.78136,711
Apr 16, 20240.15700.15700.15700.1570138,982.1875-
Apr 15, 20240.15700.15700.15700.1570138,982.1875-
Apr 12, 20240.15700.15700.15700.1570138,982.1875-
Apr 11, 20240.15700.15700.15700.1570138,982.1875-
Apr 10, 20240.15700.15700.15700.1570138,982.1875-
Apr 9, 20240.15700.15700.15700.1570138,982.1875-
Apr 8, 20240.15700.15700.15700.1570138,982.1875-
Apr 5, 20240.13600.15700.13600.1570138,982.1875-
Apr 4, 20240.13400.13600.13400.1360120,392.2188-
Apr 3, 20240.13600.13600.13600.1360120,392.2188-
Apr 2, 20240.13300.13500.13300.1350119,506.9766-
Mar 28, 20240.14700.14800.14700.1480131,015.0469-
Mar 27, 20240.15000.15000.15000.1500132,785.5313-
Mar 26, 20240.15000.15000.15000.1500132,785.5313-
Mar 25, 20240.14500.14500.14500.1450128,359.3359-
Mar 22, 20240.14600.14600.14500.1450128,359.3359-
Mar 21, 20240.14600.14600.14500.1450128,359.3359-
Mar 20, 20240.14500.14500.14500.1450128,359.3359-
Mar 19, 20240.14500.14500.14500.1450128,359.3359-
Mar 18, 20240.14700.14700.14400.1440127,474.0938-
Mar 15, 20240.14600.14700.14600.1470130,129.8125-
Mar 14, 20240.15400.15400.15400.1540136,326.4688-
Mar 13, 20240.14600.14600.14600.1460129,244.5703-
Mar 12, 20240.14700.14700.14700.1470130,129.8125-
Mar 11, 20240.14700.14700.14700.1470130,129.8125-
Mar 8, 20240.14700.14700.14700.1470130,129.8125-
Mar 7, 20240.14900.14900.14900.1490131,900.2969-
Mar 6, 20240.15300.15300.15200.1520134,555.9844-
Mar 5, 20240.13100.14900.13100.1490131,900.2969-
Mar 4, 20240.14500.14500.14400.1440127,474.0938-
Mar 1, 20240.14000.14000.14000.1400123,933.1484-
Feb 29, 20240.15200.15200.15200.1520134,555.984410,000
Feb 28, 20240.13800.13800.13800.1380122,162.67192,100
Feb 27, 20240.13700.13700.13700.1370121,277.4375-
Feb 26, 20240.13600.13600.13600.1360120,392.2188-
Feb 23, 20240.13800.13800.13800.1380122,162.6719-
Feb 22, 20240.13900.13900.13900.1390123,047.9141-
Feb 21, 20240.13800.13900.13800.1390123,047.9141-

Related Tickers

YA1.SG Yancoal Australia Ltd
3.5130
-1.65%
 
ITAYY PT Indo Tambangraya Megah Tbk
2.8000
0.00%
 
EXXAF Exxaro Resources Limited
9.65
+14.47%
 
YACAF Yancoal Australia Ltd
3.7900
+1.88%
 
3668.HK Yancoal Australia Ltd
29.350
+2.26%
 
WHITF Whitehaven Coal Limited
3.6100
0.00%
 
NC NACCO Industries, Inc.
32.86
-0.03%
 
NRP Natural Resource Partners L.P.
99.20
-0.76%
 
YAL.AX Yancoal Australia Ltd
5.91
+2.96%
 
WHC.AX Whitehaven Coal Limited
5.65
0.00%