Adaro Energy
ADRO.JK · Energy
2,320▼ -1.28%
Price Chart
Latest Trading Data
Open
2,350
High
2,350
Low
2,320
Close
2,320
Volume
1,295,600
Price History
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-25 | 2,350 | 2,350 | 2,320 | 2,320 | 1,295,600 |
| 2026-05-22 | 2,210 | 2,350 | 2,200 | 2,350 | 54,234,200 |
| 2026-05-21 | 2,240 | 2,270 | 2,200 | 2,210 | 101,292,300 |
| 2026-05-20 | 2,290 | 2,320 | 2,140 | 2,230 | 170,511,900 |
| 2026-05-19 | 2,460 | 2,470 | 2,280 | 2,330 | 245,652,700 |
| 2026-05-18 | 2,500 | 2,510 | 2,410 | 2,460 | 102,220,700 |
| 2026-05-15 | 2,520 | 2,520 | 2,520 | 2,520 | 0 |
| 2026-05-14 | 2,520 | 2,520 | 2,520 | 2,520 | 0 |
| 2026-05-13 | 2,570 | 2,570 | 2,500 | 2,520 | 39,174,000 |
| 2026-05-12 | 2,460 | 2,600 | 2,460 | 2,600 | 117,844,800 |
| 2026-05-11 | 2,490 | 2,500 | 2,380 | 2,450 | 110,558,500 |
| 2026-05-08 | 2,500 | 2,520 | 2,470 | 2,490 | 101,293,400 |
| 2026-05-07 | 2,540 | 2,560 | 2,500 | 2,500 | 90,757,300 |
| 2026-05-06 | 2,510 | 2,550 | 2,500 | 2,530 | 61,070,900 |
| 2026-05-05 | 2,500 | 2,520 | 2,470 | 2,510 | 36,042,300 |
| 2026-05-04 | 2,520 | 2,530 | 2,470 | 2,500 | 36,445,300 |
| 2026-04-30 | 2,450 | 2,520 | 2,410 | 2,520 | 79,737,000 |
| 2026-04-29 | 2,420 | 2,450 | 2,420 | 2,440 | 21,919,100 |
| 2026-04-28 | 2,430 | 2,470 | 2,400 | 2,410 | 71,464,700 |
| 2026-04-27 | 2,410.8 | 2,410.8 | 2,382.21 | 2,391.74 | 66,406,100 |
Company Details
- Ticker
- ADRO.JK
- Sector
- Energy
- Country
- Indonesia
- Previous Close
- 2,350