Pt Alamtri Res Indonesia Tbk (ADOOY)

Historical Prices For Pt Alamtri Res Indonesia Tbk (ADOOY)

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
8/28/2025	5.55	0.00	5.55	5.48	194	5.48
8/26/2025	5.48	0.00	5.55	5.55	8	5.55
8/25/2025	5.40	5.48	5.40	5.48	3,533	5.48
8/22/2025	5.40	5.40	5.40	5.40	1,570	5.40
8/21/2025	5.40	5.40	5.40	5.40	141	5.40
8/20/2025	5.65	5.65	5.65	5.65	1,004	5.65
8/18/2025	5.93	0.00	5.93	5.65	93	5.65
8/13/2025	5.96	0.00	5.96	5.93	71	5.93
8/12/2025	5.96	5.96	5.96	5.96	271	5.96
8/11/2025	5.40	5.40	5.40	5.40	178	5.40
8/08/2025	5.43	5.43	5.43	5.43	359	5.43
8/07/2025	5.71	5.71	5.71	5.71	142	5.71
8/04/2025	5.77	0.00	5.96	5.96	20	5.96
8/01/2025	5.71	5.77	5.71	5.77	375	5.77
7/31/2025	5.95	5.96	5.88	5.96	699	5.96
7/30/2025	5.94	5.94	5.94	5.94	150	5.94
7/29/2025	5.94	5.94	5.94	5.94	1,025	5.94
7/25/2025	5.96	0.00	5.96	5.95	0	5.95
7/24/2025	5.96	5.96	5.96	5.96	158	5.96
7/23/2025	6.20	6.32	6.20	6.32	585	6.32
7/21/2025	5.63	0.00	5.71	5.71	3	5.71
7/17/2025	5.63	0.00	5.63	5.63	2	5.63
7/15/2025	5.40	0.00	5.63	5.63	0	5.63
7/14/2025	5.60	5.60	5.40	5.40	20,160	5.40
7/11/2025	5.34	5.45	5.34	5.45	522	5.45
7/10/2025	5.43	5.60	5.43	5.43	5,066	5.43
7/09/2025	5.42	5.55	5.40	5.40	6,282	5.40
7/08/2025	5.44	5.44	5.44	5.44	383	5.44
7/07/2025	5.55	5.55	5.47	5.47	4,329	5.47
7/03/2025	5.60	5.60	5.60	5.60	297	5.60
7/01/2025	5.60	0.00	5.60	5.40	48	5.40
6/30/2025	5.60	5.60	5.60	5.60	116	5.60
6/27/2025	5.41	5.80	5.40	5.50	2,096	5.50
6/26/2025	5.40	5.40	5.40	5.40	560	5.40
6/25/2025	5.60	5.60	5.60	5.60	185	5.60
6/24/2025	5.71	5.71	5.50	5.50	241	5.50
6/18/2025	6.49	0.00	6.49	6.45	0	6.45
6/13/2025	5.62	0.00	6.49	6.49	5	6.49
6/11/2025	6.38	0.00	6.38	5.62	0	5.62
6/04/2025	6.45	0.00	6.45	6.38	0	6.38
6/03/2025	6.45	6.45	6.45	6.45	171	6.45