U.S. markets closed

PT Adaro Energy Indonesia Tbk (ADRO.JK)

Jakarta - Jakarta Precio retrasado. Divisa en IDR.
Añadir a la lista de seguimiento
2,870.00+60.00 (+2.14%)
Al cierre: 04:14PM WIB
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en IDRDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 may 20242,810.002,870.002,810.002,870.002,870.0043,532,500
07 may 20242,850.002,860.002,790.002,810.002,810.0025,684,100
06 may 20242,760.002,850.002,730.002,850.002,850.0056,512,000
03 may 20242,730.002,740.002,700.002,730.002,730.0020,510,200
02 may 20242,720.002,770.002,680.002,730.002,730.0049,490,600
30 abr 20242,680.002,740.002,650.002,710.002,710.0024,498,900
29 abr 20242,630.002,680.002,550.002,670.002,670.0027,687,400
26 abr 20242,620.002,670.002,600.002,600.002,600.0028,055,500
25 abr 20242,670.002,690.002,610.002,620.002,620.0032,557,400
24 abr 20242,750.002,770.002,660.002,680.002,680.0039,036,900
23 abr 20242,750.002,800.002,740.002,750.002,750.0019,332,900
22 abr 20242,770.002,800.002,750.002,750.002,750.0030,188,300
19 abr 20242,740.002,790.002,710.002,760.002,760.0048,533,700
18 abr 20242,770.002,770.002,710.002,730.002,730.0034,871,800
17 abr 20242,810.002,830.002,750.002,750.002,750.0040,039,100
16 abr 20242,740.002,840.002,730.002,810.002,810.00136,392,000
05 abr 20242,690.002,720.002,670.002,700.002,700.0015,325,400
04 abr 20242,670.002,720.002,650.002,690.002,690.0023,186,300
03 abr 20242,690.002,720.002,660.002,680.002,680.0034,356,700
02 abr 20242,640.002,690.002,620.002,690.002,690.0027,768,300
01 abr 20242,700.002,700.002,610.002,640.002,640.0031,687,700
28 mar 20242,740.002,760.002,660.002,700.002,700.0056,468,900
27 mar 20242,740.002,760.002,710.002,720.002,720.0031,905,100
26 mar 20242,750.002,750.002,670.002,740.002,740.0049,687,500
25 mar 20242,670.002,670.002,650.002,670.002,670.0034,644,500
22 mar 20242,650.002,680.002,650.002,650.002,650.0017,572,900
21 mar 20242,650.002,700.002,630.002,650.002,650.0037,138,200
20 mar 20242,630.002,660.002,610.002,650.002,650.0022,774,100
19 mar 20242,630.002,660.002,620.002,630.002,630.0022,185,600
18 mar 20242,650.002,670.002,630.002,630.002,630.0025,311,200
15 mar 20242,670.002,670.002,610.002,660.002,660.00168,791,600
14 mar 20242,600.002,670.002,600.002,670.002,670.0042,981,600
13 mar 20242,670.002,670.002,590.002,600.002,600.0051,867,100
08 mar 20242,700.002,720.002,660.002,670.002,670.0033,227,300
07 mar 20242,670.002,730.002,640.002,700.002,700.0077,030,200
06 mar 20242,630.002,700.002,590.002,670.002,670.0091,548,800
05 mar 20242,550.002,630.002,550.002,630.002,630.0084,971,100
04 mar 20242,520.002,550.002,500.002,540.002,540.0072,476,200
01 mar 20242,450.002,490.002,430.002,490.002,490.0060,143,900
29 feb 20242,410.002,420.002,390.002,420.002,420.0038,652,900
28 feb 20242,390.002,410.002,380.002,400.002,400.0023,551,500
27 feb 20242,400.002,410.002,360.002,380.002,380.0036,577,400
26 feb 20242,420.002,420.002,360.002,370.002,370.0048,399,600
23 feb 20242,440.002,450.002,410.002,420.002,420.0015,467,200
22 feb 20242,420.002,440.002,390.002,440.002,440.0028,109,200
21 feb 20242,430.002,440.002,400.002,420.002,420.0028,164,400
20 feb 20242,440.002,470.002,400.002,430.002,430.0057,998,500
19 feb 20242,510.002,510.002,430.002,430.002,430.0035,027,700
16 feb 20242,520.002,530.002,490.002,520.002,520.0031,491,500
15 feb 20242,550.002,570.002,480.002,510.002,510.0055,071,200
13 feb 20242,470.002,490.002,460.002,480.002,480.0018,443,100
12 feb 20242,460.002,490.002,450.002,470.002,470.0023,773,700
07 feb 20242,460.002,470.002,440.002,460.002,460.0024,460,000
06 feb 20242,450.002,470.002,440.002,460.002,460.0032,861,600
05 feb 20242,420.002,470.002,420.002,430.002,430.0031,425,600
02 feb 20242,420.002,440.002,390.002,420.002,420.0041,242,500
01 feb 20242,420.002,450.002,390.002,420.002,420.0032,940,300
31 ene 20242,410.002,450.002,390.002,400.002,400.0028,213,000
30 ene 20242,390.002,400.002,360.002,390.002,390.0029,384,100
29 ene 20242,380.002,410.002,370.002,400.002,400.0025,857,300
26 ene 20242,360.002,390.002,330.002,380.002,380.0035,850,900
25 ene 20242,340.002,380.002,340.002,360.002,360.0033,787,500
24 ene 20242,350.002,380.002,320.002,340.002,340.0036,025,300
23 ene 20242,400.002,410.002,320.002,350.002,350.0080,570,400
22 ene 20242,430.002,440.002,390.002,400.002,400.0042,375,200
19 ene 20242,460.002,480.002,430.002,430.002,430.0033,060,200
18 ene 20242,490.002,490.002,450.002,460.002,460.0026,521,000
17 ene 20242,500.002,520.002,470.002,490.002,490.0023,991,600
16 ene 20242,510.002,520.002,480.002,500.002,500.0024,464,000
15 ene 20242,480.002,530.002,480.002,510.002,510.0041,068,200
12 ene 20242,450.002,480.002,440.002,480.002,480.0036,980,800
11 ene 20242,460.002,460.002,440.002,450.002,450.0018,591,600
10 ene 20242,460.002,460.002,440.002,460.002,460.0022,865,400
09 ene 20242,450.002,460.002,410.002,430.002,430.0037,607,800
08 ene 20242,450.002,490.002,430.002,440.002,440.0061,501,200
05 ene 20242,490.002,490.002,440.002,440.002,440.0047,595,800
04 ene 20242,420.002,470.002,420.002,460.002,460.0061,464,500
03 ene 20242,460.002,460.002,410.002,410.002,410.0071,643,200
02 ene 20242,380.002,490.002,380.002,490.002,490.0075,818,300
29 dic 20232,410.002,430.002,370.002,380.002,380.00124,776,700
29 dic 2023199.98 Dividendo
28 dic 20232,600.002,610.002,560.002,580.002,380.0284,319,700
27 dic 20232,600.002,630.002,580.002,590.002,389.2457,605,200
22 dic 20232,600.002,610.002,580.002,590.002,389.2429,264,900
21 dic 20232,580.002,610.002,570.002,600.002,398.4734,194,600
20 dic 20232,600.002,640.002,580.002,580.002,380.0251,466,300
19 dic 20232,580.002,620.002,570.002,600.002,398.4767,987,900
18 dic 20232,530.002,550.002,470.002,510.002,315.4525,316,200
15 dic 20232,490.002,570.002,490.002,520.002,324.6752,881,100
14 dic 20232,460.002,510.002,440.002,490.002,297.0023,293,600
13 dic 20232,510.002,510.002,430.002,450.002,260.1051,005,200
12 dic 20232,560.002,570.002,520.002,550.002,352.3521,613,800
11 dic 20232,580.002,600.002,530.002,560.002,361.5730,840,100
08 dic 20232,570.002,600.002,550.002,560.002,361.5741,613,300
07 dic 20232,560.002,600.002,500.002,530.002,333.9040,972,500
06 dic 20232,510.002,540.002,500.002,530.002,333.9018,067,600
05 dic 20232,570.002,580.002,490.002,510.002,315.4542,476,700
04 dic 20232,580.002,610.002,550.002,560.002,361.5724,493,200
01 dic 20232,640.002,650.002,550.002,560.002,361.5735,005,000
30 nov 20232,590.002,620.002,570.002,620.002,416.9245,144,600
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...