PT Alamtri Resources Indo... (ADOOY)
OTC: ADOOY
· Real-Time Price · USD
5.10
0.14 (2.82%)
At close: Sep 25, 2025, 3:58 PM
5.10
0.00%
After-hours: Sep 25, 2025, 03:58 PM EDT
ADOOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 5.14 | 5.14 | 5.09 | 5.09 | 5.09 | 0.00% | 23,840 |
| Sep 24, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 2.62% | 200 |
| Sep 23, 2025 | 5.17 | 5.17 | 4.96 | 4.96 | 4.96 | -1.98% | 3,611 |
| Sep 22, 2025 | 5.07 | 5.07 | 5.06 | 5.06 | 5.06 | -0.20% | 5,902 |
| Sep 19, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 0.00% | 100 |
| Sep 18, 2025 | 4.96 | 5.07 | 4.96 | 5.07 | 5.07 | 0.20% | 1,600 |
| Sep 17, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 2.02% | 200 |
| Sep 16, 2025 | 5.01 | 5.04 | 4.96 | 4.96 | 4.96 | -2.17% | 4,322 |
| Sep 15, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -1.93% | 206 |
| Sep 12, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.00% | 0 |
| Sep 11, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 4.23% | 300 |
| Sep 10, 2025 | 5.18 | 5.24 | 4.96 | 4.96 | 4.96 | -4.98% | 11,249 |
| Sep 9, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -2.06% | 300 |
| Sep 8, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 0.00% | 0 |
| 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% | 0 |
| Aug 29, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0.00% | 0 |
| Aug 28, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -1.26% | 128 |