ADRO.JKADRO.JK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $2250.00 | $2320.00 | $2210.00 | $2230.00 | 128.58M |
| 1/14/2026 | $2300.00 | $2330.00 | $2210.00 | $2230.00 | 225.78M |
| 1/13/2026 | $2230.00 | $2340.00 | $2180.00 | $2290.00 | 478.87M |
| 1/12/2026 | $2150.00 | $2210.00 | $2020.00 | $2150.00 | 382.13M |
| 1/9/2026 | $2040.00 | $2120.00 | $2010.00 | $2100.00 | 192.14M |
| 1/8/2026 | $2120.00 | $2250.00 | $2010.00 | $2030.00 | 535.72M |
| 1/7/2026 | $1890.00 | $2050.00 | $1870.00 | $2010.00 | 295.22M |
| 1/6/2026 | $1850.00 | $1925.00 | $1820.00 | $1865.00 | 183.42M |
| 1/5/2026 | $1825.00 | $1865.00 | $1825.00 | $1840.00 | 78.14M |
| 1/2/2026 | $1810.00 | $1825.00 | $1810.00 | $1820.00 | 58.88M |
| 12/30/2025 | $1840.00 | $1840.00 | $1805.00 | $1810.00 | 151.40M |
| 12/29/2025 | $1915.00 | $1965.00 | $1910.00 | $1945.00 | 264.31M |
| 12/24/2025 | $1905.00 | $1910.00 | $1890.00 | $1890.00 | 83.36M |
| 12/23/2025 | $1895.00 | $1910.00 | $1885.00 | $1905.00 | 58.69M |
| 12/22/2025 | $1910.00 | $1915.00 | $1885.00 | $1895.00 | 102.19M |
| 12/19/2025 | $1900.00 | $1920.00 | $1900.00 | $1900.00 | 130.05M |
| 12/18/2025 | $1900.00 | $1935.00 | $1880.00 | $1900.00 | 264.35M |
| 12/17/2025 | $1820.00 | $1845.00 | $1805.00 | $1815.00 | 55.29M |
| 12/16/2025 | $1825.00 | $1830.00 | $1800.00 | $1805.00 | 45.01M |
| 12/15/2025 | $1785.00 | $1845.00 | $1775.00 | $1825.00 | 77.45M |
| 12/12/2025 | $1780.00 | $1800.00 | $1765.00 | $1780.00 | 56.18M |
| 12/11/2025 | $1840.00 | $1865.00 | $1765.00 | $1780.00 | 115.89M |
| 12/10/2025 | $1840.00 | $1865.00 | $1830.00 | $1830.00 | 51.95M |
| 12/9/2025 | $1905.00 | $1905.00 | $1830.00 | $1835.00 | 104.42M |
| 12/8/2025 | $1840.00 | $1905.00 | $1835.00 | $1900.00 | 173.17M |
| 12/5/2025 | $1810.00 | $1815.00 | $1800.00 | $1815.00 | 42.79M |
| 12/4/2025 | $1850.00 | $1855.00 | $1805.00 | $1810.00 | 46.53M |
| 12/3/2025 | $1840.00 | $1855.00 | $1835.00 | $1850.00 | 25.00M |
| 12/2/2025 | $1825.00 | $1860.00 | $1825.00 | $1840.00 | 52.39M |
| 12/1/2025 | $1815.00 | $1835.00 | $1815.00 | $1820.00 | 44.06M |
| 11/28/2025 | $1810.00 | $1820.00 | $1800.00 | $1810.00 | 48.94M |
| 11/27/2025 | $1850.00 | $1850.00 | $1810.00 | $1810.00 | 70.76M |
| 11/26/2025 | $1875.00 | $1875.00 | $1825.00 | $1845.00 | 64.92M |
| 11/25/2025 | $1880.00 | $1880.00 | $1850.00 | $1855.00 | 53.97M |
| 11/24/2025 | $1885.00 | $1885.00 | $1850.00 | $1875.00 | 88.91M |
| 11/21/2025 | $1900.00 | $1900.00 | $1865.00 | $1870.00 | 60.22M |
| 11/20/2025 | $1930.00 | $1940.00 | $1900.00 | $1905.00 | 52.14M |
| 11/19/2025 | $1890.00 | $1930.00 | $1880.00 | $1920.00 | 74.35M |
| 11/18/2025 | $1910.00 | $1920.00 | $1850.00 | $1880.00 | 98.43M |
| 11/17/2025 | $1880.00 | $1910.00 | $1860.00 | $1910.00 | 104.43M |
| 11/14/2025 | $1920.00 | $1925.00 | $1880.00 | $1880.00 | 110.65M |
| 11/13/2025 | $1965.00 | $1970.00 | $1930.00 | $1930.00 | 89.25M |
| 11/12/2025 | $1950.00 | $1980.00 | $1930.00 | $1965.00 | 96.84M |
| 11/11/2025 | $1960.00 | $1975.00 | $1925.00 | $1950.00 | 130.75M |
| 11/10/2025 | $1965.00 | $1980.00 | $1935.00 | $1960.00 | 118.02M |
| 11/7/2025 | $1925.00 | $1960.00 | $1905.00 | $1945.00 | 104.73M |
| 11/6/2025 | $1890.00 | $1950.00 | $1890.00 | $1920.00 | 140.06M |
| 11/5/2025 | $1880.00 | $1900.00 | $1850.00 | $1890.00 | 109.99M |
| 11/4/2025 | $1940.00 | $1955.00 | $1885.00 | $1905.00 | 97.43M |
| 11/3/2025 | $1895.00 | $1985.00 | $1895.00 | $1940.00 | 167.26M |
| 10/31/2025 | $1980.00 | $1985.00 | $1865.00 | $1885.00 | 278.13M |
| 10/30/2025 | $1955.00 | $2010.00 | $1915.00 | $1980.00 | 365.30M |
| 10/29/2025 | $1785.00 | $1945.00 | $1775.00 | $1935.00 | 465.42M |
| 10/28/2025 | $1795.00 | $1805.00 | $1775.00 | $1785.00 | 74.75M |
| 10/27/2025 | $1760.00 | $1815.00 | $1735.00 | $1785.00 | 126.43M |
| 10/24/2025 | $1790.00 | $1810.00 | $1755.00 | $1760.00 | 71.13M |
| 10/23/2025 | $1780.00 | $1800.00 | $1755.00 | $1790.00 | 61.59M |
| 10/22/2025 | $1810.00 | $1820.00 | $1755.00 | $1775.00 | 120.50M |
| 10/21/2025 | $1695.00 | $1835.00 | $1695.00 | $1805.00 | 283.35M |
| 10/20/2025 | $1650.00 | $1705.00 | $1650.00 | $1695.00 | 71.98M |