PT Adaro Energy Indonesia... (ADOOY)
OTC: ADOOY
· Real-Time Price · USD
5.65
-0.28 (-4.72%)
At close: Aug 18, 2025, 3:32 PM
5.65
0.00%
After-hours: Aug 17, 2025, 08:00 PM EDT
ADOOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -4.72% | 170 |
| 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 |
| Aug 7, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -4.19% | 142 |
| Aug 6, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 0.00% | 0 |
| Aug 5, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 0.00% | 0 |
| Aug 4, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 3.29% | 1,000 |
| Aug 1, 2025 | 5.71 | 5.77 | 5.71 | 5.77 | 5.77 | -3.19% | 400 |
| Jul 31, 2025 | 5.95 | 5.96 | 5.88 | 5.96 | 5.96 | 0.34% | 700 |
| Jul 30, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.00% | 200 |
| Jul 29, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -0.17% | 1,025 |
| Jul 28, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.00% | 0 |
| Jul 25, 2025 | 5.93 | 5.95 | 5.93 | 5.95 | 5.95 | -0.17% | 223 |
| Jul 24, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -5.70% | 200 |
| Jul 23, 2025 | 6.20 | 6.32 | 6.20 | 6.32 | 6.32 | 10.68% | 600 |
| Jul 22, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 0.00% | 0 |