Skip to main content
PT Alamtri Resources Indonesia Tbk (IDX:ADRO)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,440.00
+30.00 (1.24%)
Apr 29, 2026, 10:40 AM WIB

IDX:ADRO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,420.002,450.002,420.002,440.00-1.24%4,706,400
Apr 28, 20262,430.002,470.002,400.002,410.002,410.00-3.98%71,464,700
Apr 27, 20262,530.002,530.002,500.002,510.002,510.00-66,406,100
Apr 24, 20262,520.002,530.002,490.002,510.002,510.00-72,536,300
Apr 23, 20262,540.002,550.002,500.002,510.002,510.00-0.40%74,040,300
Apr 22, 20262,510.002,530.002,510.002,520.002,520.000.80%43,877,700
Apr 21, 20262,540.002,550.002,500.002,500.002,500.00-1.19%69,061,000
Apr 20, 20262,560.002,570.002,510.002,530.002,530.00-1.17%90,358,300
Apr 17, 20262,520.002,580.002,510.002,560.002,560.001.99%71,416,400
Apr 16, 20262,530.002,540.002,490.002,510.002,510.00-0.40%38,462,300
Apr 15, 20262,470.002,560.002,470.002,520.002,520.002.86%122,053,300
Apr 14, 20262,480.002,490.002,440.002,450.002,450.00-1.21%80,320,700
Apr 13, 20262,460.002,480.002,430.002,480.002,480.001.64%68,319,200
Apr 10, 20262,410.002,460.002,410.002,440.002,440.001.24%52,669,600
Apr 9, 20262,420.002,460.002,390.002,410.002,410.00-0.41%48,944,200
Apr 8, 20262,410.002,450.002,360.002,420.002,420.000.41%91,754,200
Apr 7, 20262,510.002,550.002,400.002,410.002,410.00-3.98%83,801,300
Apr 6, 20262,500.002,570.002,470.002,510.002,510.000.40%65,923,900
Apr 2, 20262,490.002,600.002,480.002,500.002,500.000.40%117,721,300
Apr 1, 20262,590.002,590.002,480.002,490.002,490.00-3.49%154,944,400
Mar 31, 20262,620.002,630.002,550.002,580.002,580.00-1.53%47,009,100
Mar 30, 20262,550.002,640.002,550.002,620.002,620.003.15%69,891,200
Mar 27, 20262,590.002,600.002,530.002,540.002,540.00-1.55%33,994,400
Mar 26, 20262,630.002,700.002,530.002,580.002,580.00-1.90%106,174,500
Mar 25, 20262,450.002,650.002,450.002,630.002,630.007.35%186,755,800
Mar 17, 20262,440.002,520.002,440.002,450.002,450.000.41%134,662,700
Mar 16, 20262,480.002,490.002,390.002,440.002,440.00-1.61%56,821,000
Mar 13, 20262,500.002,530.002,460.002,480.002,480.00-0.80%77,948,600
Mar 12, 20262,380.002,510.002,370.002,500.002,500.006.38%163,615,600
Mar 11, 20262,390.002,440.002,350.002,350.002,350.00-1.26%67,322,100
Mar 10, 20262,380.002,390.002,310.002,380.002,380.001.28%66,441,500
Mar 9, 20262,350.002,380.002,280.002,350.002,350.00-2.08%141,143,200
Mar 6, 20262,410.002,420.002,360.002,400.002,400.00-1.23%83,678,800
Mar 5, 20262,420.002,450.002,370.002,430.002,430.001.25%96,637,700
Mar 4, 20262,490.002,490.002,320.002,400.002,400.00-2.83%180,613,400
Mar 3, 20262,470.002,530.002,420.002,470.002,470.002.49%195,392,400
Mar 2, 20262,340.002,430.002,320.002,410.002,410.002.99%179,344,900
Feb 27, 20262,320.002,380.002,270.002,340.002,340.000.86%121,910,200
Feb 26, 20262,390.002,400.002,280.002,320.002,320.00-2.11%96,580,200
Feb 25, 20262,300.002,380.002,300.002,370.002,370.003.49%106,763,600
Feb 24, 20262,300.002,330.002,280.002,290.002,290.00-1.29%78,680,000
Feb 23, 20262,300.002,320.002,280.002,320.002,320.000.87%55,289,000
Feb 20, 20262,300.002,310.002,260.002,300.002,300.00-59,501,000
Feb 19, 20262,260.002,340.002,260.002,300.002,300.002.22%129,190,400
Feb 18, 20262,220.002,290.002,210.002,250.002,250.001.35%88,901,300
Feb 13, 20262,220.002,260.002,200.002,220.002,220.00-83,769,700
Feb 12, 20262,230.002,260.002,190.002,220.002,220.00-81,680,900
Feb 11, 20262,170.002,230.002,160.002,220.002,220.002.30%118,910,500
Feb 10, 20262,140.002,220.002,130.002,170.002,170.001.88%116,176,800
Feb 9, 20262,140.002,140.002,100.002,130.002,130.002.40%61,522,200
Feb 6, 20262,050.002,120.002,030.002,080.002,080.00-0.95%81,490,600
Feb 5, 20262,180.002,220.002,090.002,100.002,100.00-3.67%125,355,100
Feb 4, 20262,160.002,230.002,130.002,180.002,180.001.40%98,841,300
Feb 3, 20262,140.002,170.002,030.002,150.002,150.000.47%148,774,000
Feb 2, 20262,250.002,270.002,070.002,140.002,140.00-3.17%201,818,000
Jan 30, 20262,220.002,310.002,160.002,210.002,210.00-0.45%151,823,900
Jan 29, 20262,210.002,250.001,900.002,220.002,220.000.45%294,890,600
Jan 28, 20262,150.002,280.002,070.002,210.002,210.00-3.49%337,819,000
Jan 27, 20262,400.002,410.002,210.002,290.002,290.00-4.18%218,547,800
Jan 26, 20262,420.002,430.002,360.002,390.002,390.00-0.42%154,645,200
Jan 23, 20262,370.002,420.002,280.002,400.002,400.002.13%231,231,800
Jan 22, 20262,270.002,400.002,240.002,350.002,350.003.98%374,028,500
Jan 21, 20262,250.002,280.002,180.002,260.002,260.000.89%145,474,200
Jan 20, 20262,170.002,270.002,160.002,240.002,240.003.23%141,605,900
Jan 19, 20262,230.002,250.002,130.002,170.002,170.00-2.69%167,472,500
Jan 15, 20262,250.002,320.002,210.002,230.002,230.00-128,582,000
Jan 14, 20262,300.002,330.002,210.002,230.002,230.00-2.62%225,784,000
Jan 13, 20262,230.002,340.002,180.002,290.002,290.006.51%478,869,800
Jan 12, 20262,150.002,210.002,020.002,150.002,150.002.38%382,134,900
Jan 9, 20262,040.002,120.002,010.002,100.002,100.003.45%192,138,400
Jan 8, 20262,120.002,250.002,010.002,030.002,030.001.00%535,722,000
Jan 7, 20261,890.002,050.001,870.002,010.002,010.007.77%295,221,400
Jan 6, 20261,850.001,925.001,820.001,865.001,865.001.36%183,422,100
Jan 5, 20261,825.001,865.001,825.001,840.001,840.001.10%78,143,000
Jan 2, 20261,810.001,825.001,810.001,820.001,820.000.55%58,883,900
Dec 30, 20251,840.001,840.001,805.001,810.001,810.00-6.94%151,401,900
Dec 29, 20251,915.001,965.001,910.001,945.001,945.002.91%264,307,500
Dec 24, 20251,905.001,910.001,890.001,890.001,890.00-0.79%83,361,000
Dec 23, 20251,895.001,910.001,885.001,905.001,905.000.53%58,690,600
Dec 22, 20251,910.001,915.001,885.001,895.001,895.00-0.26%102,188,900
Dec 19, 20251,900.001,920.001,900.001,900.001,900.00-130,050,500
Dec 18, 20251,900.001,935.001,880.001,900.001,900.004.68%264,349,900
Dec 17, 20251,820.001,845.001,805.001,815.001,815.000.55%55,292,900
Dec 16, 20251,825.001,830.001,800.001,805.001,805.00-1.10%45,008,700
Dec 15, 20251,785.001,845.001,775.001,825.001,825.002.53%77,447,900
Dec 12, 20251,780.001,800.001,765.001,780.001,780.00-56,176,000
Dec 11, 20251,840.001,865.001,765.001,780.001,780.00-2.73%115,890,200
Dec 10, 20251,840.001,865.001,830.001,830.001,830.00-0.27%51,947,100
Dec 9, 20251,905.001,905.001,830.001,835.001,835.00-3.42%104,418,300
Dec 8, 20251,840.001,905.001,835.001,900.001,900.004.68%173,167,600
Dec 5, 20251,810.001,815.001,800.001,815.001,815.000.28%42,791,600
Dec 4, 20251,850.001,855.001,805.001,810.001,810.00-2.16%46,528,500
Dec 3, 20251,840.001,855.001,835.001,850.001,850.000.54%24,998,900
Dec 2, 20251,825.001,860.001,825.001,840.001,840.001.10%52,388,300
Dec 1, 20251,815.001,835.001,815.001,820.001,820.000.55%44,059,900
Nov 28, 20251,810.001,820.001,800.001,810.001,810.00-48,940,700
Nov 27, 20251,850.001,850.001,810.001,810.001,810.00-1.90%70,755,600
Nov 26, 20251,875.001,875.001,825.001,845.001,845.00-0.54%64,904,400
Nov 25, 20251,880.001,880.001,850.001,855.001,855.00-1.07%53,971,700
Nov 24, 20251,885.001,885.001,850.001,875.001,875.000.27%88,910,200