Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Jakarta - Delayed Quote IDR

Adaro Andalan Indonesia Tbk. (AADI.JK)

Compare
5,900.00
-100.00
(-1.67%)
At close: April 11 at 4:14:07 PM GMT+7
Currency in IDR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20255,975.006,025.005,800.005,900.005,900.0016,926,600
Apr 10, 20256,075.006,150.005,950.006,000.006,000.0012,703,800
Apr 9, 20255,750.005,925.005,700.005,750.005,750.0012,763,900
Apr 8, 20255,850.005,950.005,575.005,750.005,750.0018,804,600
Mar 27, 20256,575.006,600.006,500.006,525.006,525.005,145,500
Mar 26, 20256,400.006,650.006,400.006,575.006,575.006,558,700
Mar 25, 20256,550.006,600.006,375.006,375.006,375.007,352,400
Mar 24, 20256,800.006,800.006,325.006,550.006,550.007,156,000
Mar 21, 20256,825.006,850.006,625.006,800.006,800.0012,214,900
Mar 20, 20256,975.007,100.006,750.006,825.006,825.0013,527,900
Mar 19, 20256,375.006,950.006,300.006,825.006,825.0022,516,500
Mar 18, 20256,700.006,725.006,075.006,350.006,350.0018,569,300
Mar 17, 20256,550.006,750.006,525.006,700.006,700.006,682,000
Mar 14, 20256,625.006,650.006,450.006,475.006,475.005,586,600
Mar 13, 20256,500.006,675.006,400.006,575.006,575.0010,139,500
Mar 12, 20256,550.006,550.006,425.006,500.006,500.005,843,800
Mar 11, 20256,600.006,625.006,400.006,575.006,575.0013,225,900
Mar 10, 20256,800.006,900.006,600.006,675.006,675.0021,085,300
Mar 7, 20256,800.006,850.006,400.006,475.006,475.0018,601,200
Mar 6, 20256,650.006,975.006,625.006,775.006,775.0029,239,800
Mar 5, 20256,250.006,650.006,250.006,375.006,375.0022,020,200
Mar 4, 20256,625.006,625.006,000.006,225.006,225.0037,373,400
Mar 3, 20256,800.006,950.006,550.006,625.006,625.0023,048,400
Feb 28, 20257,175.007,275.006,650.006,725.006,725.0022,501,000
Feb 27, 20257,175.007,525.007,150.007,250.007,250.0012,668,600
Feb 26, 20257,375.007,425.007,150.007,150.007,150.0013,316,400
Feb 25, 20257,600.007,650.007,275.007,325.007,325.0016,281,900
Feb 24, 20257,675.007,675.007,500.007,600.007,600.008,838,300
Feb 21, 20257,650.007,800.007,400.007,675.007,675.0020,244,100
Feb 20, 20258,000.008,050.007,550.007,650.007,650.0067,214,500
Feb 19, 20258,475.008,475.008,025.008,075.008,075.0010,236,900
Feb 18, 20258,300.008,550.008,275.008,375.008,375.0010,796,800
Feb 17, 20258,025.008,300.007,975.008,250.008,250.009,321,200
Feb 14, 20257,950.008,100.007,950.008,000.008,000.004,237,200
Feb 13, 20258,075.008,075.007,850.007,950.007,950.006,934,200
Feb 12, 20257,750.008,200.007,750.008,050.008,050.0014,910,400
Feb 11, 20258,000.008,050.007,725.007,750.007,750.0011,567,800
Feb 10, 20258,375.008,375.007,825.007,975.007,975.0017,859,300
Feb 7, 20258,325.008,350.007,975.008,150.008,150.0023,143,400
Feb 6, 20258,900.008,925.008,250.008,325.008,325.0021,256,500
Feb 5, 20258,975.009,025.008,775.008,850.008,850.0011,821,800
Feb 4, 20259,050.009,125.008,850.008,975.008,975.0013,200,900
Feb 3, 20259,350.009,400.008,925.009,050.009,050.0028,710,000
Jan 31, 20259,750.009,800.009,450.009,450.009,450.0015,546,900
Jan 30, 20259,100.009,750.009,100.009,625.009,625.0052,306,500
Jan 24, 20259,175.009,250.009,050.009,075.009,075.0016,629,300
Jan 23, 20259,050.009,400.008,975.009,100.009,100.0038,617,100
Jan 22, 20258,850.009,100.008,800.008,925.008,925.0018,217,600
Jan 21, 20258,975.009,000.008,750.008,850.008,850.0015,622,500
Jan 20, 20259,000.009,175.008,875.008,925.008,925.0018,672,500
Jan 17, 20258,825.009,200.008,825.008,900.008,900.0029,547,800
Jan 16, 20258,875.008,950.008,550.008,800.008,800.0015,213,500
Jan 15, 20258,825.008,975.008,700.008,825.008,825.0019,820,500
Jan 14, 20258,450.008,775.008,375.008,725.008,725.0023,693,100
Jan 13, 20258,475.008,850.008,200.008,350.008,350.0039,643,700
Jan 10, 20257,700.008,550.007,550.008,475.008,475.0053,141,500
Jan 9, 20257,800.007,825.007,650.007,700.007,700.007,906,700
Jan 8, 20257,875.007,950.007,725.007,800.007,800.0010,791,400
Jan 7, 20257,675.008,075.007,650.007,875.007,875.0019,520,000
Jan 6, 20257,875.007,925.007,650.007,675.007,675.0013,110,900
Jan 3, 20258,225.008,275.007,800.007,850.007,850.0022,675,900
Jan 2, 20258,600.008,700.008,200.008,225.008,225.0021,152,800
Dec 30, 20248,250.008,650.008,200.008,475.008,475.0031,693,100
Dec 27, 20247,750.008,175.007,550.008,175.008,175.0025,098,400
Dec 24, 20247,600.008,050.007,225.007,725.007,725.0054,599,400
Dec 23, 20248,150.008,175.007,600.007,600.007,600.0046,265,000
Dec 20, 20248,350.008,450.008,025.008,075.008,075.0023,208,900
Dec 19, 20248,500.008,525.008,200.008,350.008,350.0029,111,500
Dec 18, 20249,000.009,125.008,575.008,650.008,650.0031,870,800
Dec 17, 20249,400.009,400.008,875.008,925.008,925.0028,673,300
Dec 16, 20249,200.009,375.008,825.009,250.009,250.0036,485,400
Dec 13, 20249,225.009,525.009,150.009,200.009,200.0034,171,200
Dec 12, 20249,525.009,775.009,025.009,200.009,200.0071,848,600
Dec 11, 202410,275.0010,450.009,575.009,600.009,600.00100,219,900
Dec 10, 202410,500.0011,375.009,600.0010,275.0010,275.00228,636,600
Dec 9, 20249,550.009,550.009,550.009,550.009,550.0043,658,100
Dec 6, 20247,975.007,975.007,975.007,975.007,975.00446,600
Dec 5, 20246,650.006,650.006,650.006,650.006,650.00459,400

Related Tickers

ADRO.JK PT Alamtri Resources Indonesia Tbk
1,715.00
+0.88%
 
ITMG.JK PT Indo Tambangraya Megah Tbk
23,400.00
+0.54%
 
INDY.JK PT. Indika Energy Tbk
1,040.00
+2.46%
 
ABMM.JK PT ABM Investama Tbk
2,960.00
0.00%
 
CUAN.JK PT Petrindo Jaya Kreasi Tbk
6,000.00
+8.60%
 
PTBA.JK PT Bukit Asam Tbk
2,680.00
0.00%
 
BUMI.JK PT Bumi Resources Tbk
83.00
+2.47%
 
BYAN.JK PT Bayan Resources Tbk.
20,000.00
-0.37%
 
HRUM.JK PT Harum Energy Tbk
660.00
+1.54%
 
DSSA.JK PT Dian Swastatika Sentosa Tbk
41,950.00
+0.12%