PT Alamtri Resources Indo... (ADOOY)
OTC: ADOOY
· Real-Time Price · USD
5.33
-0.11 (-2.02%)
At close: Sep 05, 2025, 3:00 PM
5.44
2.06%
After-hours: Sep 03, 2025, 08:00 PM EDT
ADOOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -2.02% | 223 |
| Sep 4, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 0.00% | 0 |
| Sep 3, 2025 | 5.48 | 5.48 | 5.44 | 5.44 | 5.44 | -0.73% | 1,300 |
| Sep 2, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0.00% | 10 |
| Aug 29, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0.00% | 10 |
| Aug 28, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -1.26% | 128 |
| Aug 27, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.00% | 0 |
| Aug 26, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1.28% | 548 |
| Aug 25, 2025 | 5.40 | 5.48 | 5.40 | 5.48 | 5.48 | 1.48% | 3,533 |
| Aug 22, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.00% | 1,600 |
| Aug 21, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -4.42% | 145 |
| Aug 20, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.00% | 1,004 |
| Aug 19, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.00% | 145 |
| Aug 18, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -4.72% | 200 |
| Aug 15, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 0.00% | 0 |
| Aug 14, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 0.00% | 0 |
| Aug 13, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -0.50% | 211 |
| Aug 12, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 10.37% | 300 |
| Aug 11, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.55% | 200 |
| Aug 8, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -4.90% | 400 |