Alamtri Resources Indonesia Tbk PT DRC

ADOOY
🏛️ usa →
5.01
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-28 8.20 8.20 8.20 8.20 0.0M
2021-12-27 8.04 8.04 8.04 8.04 0.0M
2021-12-22 7.40 7.40 7.40 7.40 0.0M
2021-12-20 7.43 7.43 7.43 7.43 0.0M
2021-12-17 7.31 7.31 7.14 7.14 0.0M
2021-12-15 7.04 7.04 7.04 7.04 0.0M
2021-12-01 6.15 6.15 6.15 6.15 0.0M
2021-11-22 5.80 5.80 5.80 5.80 0.0M
2021-11-12 6.24 6.24 6.24 6.24 0.0M
2021-11-05 6.05 6.05 6.05 6.05 0.0M
2021-10-28 6.09 6.10 6.01 6.10 0.0M
2021-10-22 6.15 6.15 6.15 6.15 0.0M
2021-10-21 6.52 6.52 6.44 6.44 0.0M
2021-10-12 6.44 6.44 6.44 6.44 0.0M
2021-10-07 6.44 6.44 6.44 6.44 0.0M
2021-10-06 6.49 6.49 6.49 6.49 0.0M
2021-10-05 6.79 6.79 6.79 6.79 0.0M
2021-10-04 6.62 6.83 6.62 6.83 0.0M
2021-09-30 5.82 6.00 5.82 5.99 0.0M
2021-09-27 5.35 5.35 5.20 5.20 0.0M
2021-09-23 5.10 5.15 5.10 5.15 0.0M
2021-09-22 5.01 5.01 5.01 5.01 0.0M
2021-09-21 4.85 4.98 4.85 4.98 0.0M
2021-09-20 4.86 4.86 4.64 4.64 0.0M
2021-09-17 4.95 4.95 4.95 4.95 0.0M
2021-09-15 4.98 4.98 4.98 4.98 0.0M
2021-09-14 5.10 5.10 5.10 5.10 0.0M
2021-09-13 4.77 4.77 4.77 4.77 0.0M
2021-09-09 4.65 4.65 4.65 4.65 0.0M
2021-09-08 4.77 4.77 4.74 4.74 0.0M
2021-08-30 4.78 4.78 4.78 4.78 0.0M
2021-08-27 4.40 4.40 4.40 4.40 0.0M
2021-08-24 4.51 4.55 4.51 4.55 0.0M
2021-08-23 4.53 4.87 4.40 4.40 0.0M
2021-08-20 4.61 4.83 4.61 4.83 0.0M
2021-08-17 4.99 4.99 4.99 4.99 0.0M
2021-08-13 5.00 5.00 5.00 5.00 0.0M
2021-08-11 4.88 4.88 4.64 4.64 0.0M
2021-08-09 4.66 4.66 4.66 4.66 0.0M
2021-08-06 4.83 4.83 4.83 4.83 0.0M
2021-08-04 4.68 4.68 4.68 4.68 0.0M
2021-08-03 4.70 4.88 4.70 4.88 0.0M
2021-08-02 4.58 4.65 4.57 4.65 0.0M
2021-07-29 4.69 4.72 4.69 4.72 0.4M
2021-07-28 4.41 4.41 4.41 4.41 0.0M
2021-07-26 4.42 4.42 4.19 4.19 0.0M
2021-07-23 4.60 4.60 4.60 4.60 0.0M
2021-07-22 4.59 4.59 4.59 4.59 0.0M
2021-07-19 4.23 4.23 4.23 4.23 0.0M
2021-07-09 4.24 4.24 4.08 4.08 0.0M
2021-07-08 4.34 4.34 4.34 4.34 0.0M
2021-07-02 4.45 4.59 4.45 4.59 0.0M
2021-06-30 4.07 4.07 4.07 4.07 0.0M
2021-06-25 4.57 4.57 4.13 4.13 0.0M
2021-06-23 4.66 4.66 4.66 4.66 0.0M
2021-06-21 4.80 4.80 4.80 4.80 0.0M
2021-06-18 4.78 4.78 4.78 4.78 0.0M
2021-06-16 4.69 4.82 4.69 4.82 0.0M
2021-06-15 4.36 4.39 4.36 4.39 0.0M
2021-06-14 4.73 4.73 4.39 4.39 0.0M
2021-06-11 4.88 4.88 4.60 4.60 1.6M
2021-06-08 4.48 4.48 4.33 4.33 0.0M
2021-06-02 4.19 4.29 4.19 4.29 0.0M
2021-05-28 3.87 3.87 3.87 3.87 0.0M
2021-05-27 4.04 4.04 4.04 4.04 0.0M
2021-05-11 4.18 4.23 4.12 4.23 0.0M
2021-05-06 4.18 4.18 4.18 4.18 0.0M
2021-05-05 4.30 4.39 4.30 4.39 0.0M
2021-05-04 4.41 4.41 4.41 4.41 0.0M
2021-05-03 4.39 4.39 4.29 4.29 0.0M
2021-04-30 4.13 4.13 4.13 4.13 0.0M
2021-04-16 4.28 4.28 4.28 4.28 0.0M
2021-04-06 3.96 3.96 3.96 3.96 0.0M
2021-04-05 4.29 4.29 3.96 3.96 0.0M
2021-03-29 4.39 4.39 4.39 4.39 0.0M
2021-03-22 4.71 4.71 4.71 4.71 0.0M
2021-03-16 4.30 4.30 4.30 4.30 0.0M
2021-03-15 4.30 4.30 4.30 4.30 0.0M
2021-03-05 4.15 4.30 4.15 4.30 0.0M
2021-03-01 4.20 4.20 4.20 4.20 0.0M
2021-02-24 4.19 4.19 4.19 4.19 0.0M
2021-02-05 4.33 4.33 4.08 4.08 0.0M
2021-02-04 4.33 4.33 4.33 4.33 0.0M
2021-01-29 4.40 4.40 4.40 4.40 0.0M
2021-01-28 4.48 4.48 4.48 4.48 0.0M
2021-01-26 4.71 4.71 4.71 4.71 0.0M
2021-01-25 4.70 4.70 4.70 4.70 0.0M
2021-01-21 4.91 4.91 4.91 4.91 0.0M
2021-01-19 5.10 5.10 5.10 5.10 0.0M
2021-01-13 5.63 5.63 5.63 5.63 0.0M
2021-01-11 5.63 5.63 5.63 5.63 0.0M
2021-01-07 5.14 5.14 5.14 5.14 0.0M