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 |
| Sep 26, 2025 | 1,700.00 | 1,720.00 | 1,690.00 | 1,700.00 | 1,700.00 | -1.45% | 58,983,800 |
| Sep 25, 2025 | 1,735.00 | 1,755.00 | 1,710.00 | 1,725.00 | 1,725.00 | -0.29% | 75,319,600 |
| Sep 24, 2025 | 1,775.00 | 1,790.00 | 1,725.00 | 1,730.00 | 1,730.00 | -1.70% | 146,696,300 |
| Sep 23, 2025 | 1,665.00 | 1,765.00 | 1,650.00 | 1,760.00 | 1,760.00 | 6.02% | 265,965,400 |
| Sep 22, 2025 | 1,665.00 | 1,680.00 | 1,645.00 | 1,660.00 | 1,660.00 | -0.30% | 68,080,400 |
| Sep 19, 2025 | 1,645.00 | 1,665.00 | 1,630.00 | 1,665.00 | 1,665.00 | 1.52% | 89,103,600 |
| Sep 18, 2025 | 1,680.00 | 1,685.00 | 1,640.00 | 1,640.00 | 1,640.00 | -2.09% | 88,086,100 |
| Sep 17, 2025 | 1,655.00 | 1,680.00 | 1,650.00 | 1,675.00 | 1,675.00 | 1.52% | 76,718,400 |
| Sep 16, 2025 | 1,685.00 | 1,700.00 | 1,645.00 | 1,650.00 | 1,650.00 | -1.79% | 133,878,100 |
| Sep 15, 2025 | 1,675.00 | 1,690.00 | 1,675.00 | 1,680.00 | 1,680.00 | 0.60% | 59,001,400 |
| Sep 12, 2025 | 1,685.00 | 1,695.00 | 1,670.00 | 1,670.00 | 1,670.00 | -0.60% | 77,099,600 |
| Sep 11, 2025 | 1,700.00 | 1,710.00 | 1,680.00 | 1,680.00 | 1,680.00 | -0.30% | 53,602,600 |
| Sep 10, 2025 | 1,690.00 | 1,715.00 | 1,685.00 | 1,685.00 | 1,685.00 | - | 59,712,400 |
| Sep 9, 2025 | 1,720.00 | 1,740.00 | 1,685.00 | 1,685.00 | 1,685.00 | -2.03% | 82,607,000 |
| Sep 8, 2025 | 1,765.00 | 1,780.00 | 1,720.00 | 1,720.00 | 1,720.00 | -2.27% | 123,216,100 |
| Sep 4, 2025 | 1,735.00 | 1,820.00 | 1,735.00 | 1,760.00 | 1,760.00 | 1.73% | 167,436,900 |
| Sep 3, 2025 | 1,725.00 | 1,770.00 | 1,720.00 | 1,730.00 | 1,730.00 | 0.58% | 80,794,900 |
| Sep 2, 2025 | 1,730.00 | 1,745.00 | 1,720.00 | 1,720.00 | 1,720.00 | - | 58,106,300 |
| Sep 1, 2025 | 1,705.00 | 1,735.00 | 1,670.00 | 1,720.00 | 1,720.00 | -1.99% | 94,527,700 |
| Aug 29, 2025 | 1,750.00 | 1,775.00 | 1,720.00 | 1,755.00 | 1,755.00 | -0.85% | 165,863,700 |
| Aug 28, 2025 | 1,835.00 | 1,835.00 | 1,770.00 | 1,770.00 | 1,770.00 | -1.94% | 104,126,600 |
| Aug 27, 2025 | 1,780.00 | 1,865.00 | 1,765.00 | 1,805.00 | 1,805.00 | 4.03% | 320,062,900 |
| Aug 26, 2025 | 1,740.00 | 1,780.00 | 1,715.00 | 1,735.00 | 1,735.00 | -0.29% | 957,667,000 |
| Aug 25, 2025 | 1,780.00 | 1,795.00 | 1,740.00 | 1,740.00 | 1,740.00 | -1.97% | 126,177,800 |
| Aug 22, 2025 | 1,790.00 | 1,800.00 | 1,775.00 | 1,775.00 | 1,775.00 | -0.28% | 55,696,800 |
| Aug 21, 2025 | 1,810.00 | 1,830.00 | 1,780.00 | 1,780.00 | 1,780.00 | -1.66% | 81,542,300 |
| Aug 20, 2025 | 1,800.00 | 1,815.00 | 1,800.00 | 1,810.00 | 1,810.00 | 0.56% | 39,415,400 |
| Aug 19, 2025 | 1,810.00 | 1,815.00 | 1,790.00 | 1,800.00 | 1,800.00 | -0.55% | 79,046,600 |
| Aug 15, 2025 | 1,840.00 | 1,850.00 | 1,810.00 | 1,810.00 | 1,810.00 | -1.63% | 45,821,800 |
| Aug 14, 2025 | 1,830.00 | 1,865.00 | 1,830.00 | 1,840.00 | 1,840.00 | 0.55% | 29,782,700 |
| Aug 13, 2025 | 1,895.00 | 1,895.00 | 1,830.00 | 1,830.00 | 1,830.00 | -1.61% | 72,682,400 |
| Aug 12, 2025 | 1,810.00 | 1,870.00 | 1,810.00 | 1,860.00 | 1,860.00 | 2.76% | 63,852,100 |
| Aug 11, 2025 | 1,800.00 | 1,830.00 | 1,790.00 | 1,810.00 | 1,810.00 | 1.12% | 68,257,400 |
| Aug 8, 2025 | 1,850.00 | 1,850.00 | 1,785.00 | 1,790.00 | 1,790.00 | -4.28% | 161,970,100 |
| Aug 7, 2025 | 1,865.00 | 1,890.00 | 1,865.00 | 1,870.00 | 1,870.00 | 0.54% | 23,892,300 |
| Aug 6, 2025 | 1,865.00 | 1,880.00 | 1,860.00 | 1,860.00 | 1,860.00 | -0.27% | 33,705,900 |
| Aug 5, 2025 | 1,900.00 | 1,905.00 | 1,860.00 | 1,865.00 | 1,865.00 | -1.84% | 40,393,200 |
| Aug 4, 2025 | 1,865.00 | 1,920.00 | 1,830.00 | 1,900.00 | 1,900.00 | 1.88% | 52,741,400 |
| Aug 1, 2025 | 1,855.00 | 1,875.00 | 1,855.00 | 1,865.00 | 1,865.00 | 0.81% | 25,653,000 |
| Jul 31, 2025 | 1,900.00 | 1,910.00 | 1,850.00 | 1,850.00 | 1,850.00 | -2.63% | 74,705,000 |
| Jul 30, 2025 | 1,930.00 | 1,940.00 | 1,890.00 | 1,900.00 | 1,900.00 | -1.04% | 45,115,800 |
| Jul 29, 2025 | 1,930.00 | 1,945.00 | 1,910.00 | 1,920.00 | 1,920.00 | -0.26% | 38,448,400 |
| Jul 28, 2025 | 1,925.00 | 1,960.00 | 1,920.00 | 1,925.00 | 1,925.00 | 0.52% | 43,988,100 |
| Jul 25, 2025 | 1,985.00 | 1,995.00 | 1,910.00 | 1,915.00 | 1,915.00 | -3.04% | 66,713,900 |
| Jul 24, 2025 | 2,030.00 | 2,040.00 | 1,965.00 | 1,975.00 | 1,975.00 | -2.23% | 64,712,300 |
| Jul 23, 2025 | 2,010.00 | 2,050.00 | 1,970.00 | 2,020.00 | 2,020.00 | 2.80% | 147,267,400 |
| Jul 22, 2025 | 1,890.00 | 2,050.00 | 1,890.00 | 1,965.00 | 1,965.00 | 4.24% | 270,044,800 |
| Jul 21, 2025 | 1,865.00 | 1,895.00 | 1,845.00 | 1,885.00 | 1,885.00 | 2.72% | 52,151,800 |
| Jul 18, 2025 | 1,830.00 | 1,860.00 | 1,830.00 | 1,835.00 | 1,835.00 | 0.27% | 32,812,200 |
| Jul 17, 2025 | 1,850.00 | 1,855.00 | 1,825.00 | 1,830.00 | 1,830.00 | -0.54% | 42,886,200 |