Data Historical Harga Saham ADRO (PT. Adaro Energy Indonesia Tbk.)
Diketahui bahwa harga saham ADRO dapat mengalami penundaan dalam pembaruan hingga sekitar 10 menit atau lebih. Oleh karena itu, bijaksana untuk tidak sepenuhnya mengandalkan data ini dalam membuat keputusan finansial yang bersifat jangka pendek.
| Date | OHLC | Change | Volume | Value | OH |
|---|---|---|---|---|---|
| Fri 2024-11-22 |
O:
3680
H:
3740
L:
3640
C:
3730
|
50 (1.36%) | 116,757,300 | 435,504,729,000 | -1.34% |
| Thu 2024-11-21 |
O:
3700
H:
3710
L:
3660
C:
3680
|
-10 (-0.27%) | 80,544,200 | 296,402,656,000 | 0.54% |
| Wed 2024-11-20 |
O:
3710
H:
3750
L:
3660
C:
3690
|
-20 (-0.54%) | 80,247,300 | 296,112,537,000 | 0.54% |
| Tue 2024-11-19 |
O:
3720
H:
3800
L:
3670
C:
3710
|
10 (0.27%) | 107,034,000 | 397,096,140,000 | 0.27% |
| Mon 2024-11-18 |
O:
3920
H:
3920
L:
3670
C:
3700
|
-220 (-5.61%) | 267,346,900 | 989,183,530,000 | 5.95% |
| Fri 2024-11-15 |
O:
3830
H:
3940
L:
3790
C:
3920
|
90 (2.35%) | 83,361,300 | 326,776,296,000 | -2.30% |
| Thu 2024-11-14 |
O:
3940
H:
3950
L:
3830
C:
3830
|
-90 (-2.30%) | 84,790,900 | 324,749,147,000 | 2.87% |
| Wed 2024-11-13 |
O:
3950
H:
4010
L:
3870
C:
3920
|
100 (2.62%) | 144,865,000 | 567,870,800,000 | 0.77% |
| Tue 2024-11-12 |
O:
3800
H:
3900
L:
3790
C:
3820
|
80 (2.14%) | 85,754,000 | 327,580,280,000 | -0.52% |
| Mon 2024-11-11 |
O:
3830
H:
3860
L:
3730
C:
3740
|
-90 (-2.35%) | 99,455,600 | 371,963,944,000 | 2.41% |
| Fri 2024-11-08 |
O:
3920
H:
3920
L:
3810
C:
3830
|
-90 (-2.30%) | 90,945,600 | 348,321,648,000 | 2.35% |
| Thu 2024-11-07 |
O:
3990
H:
4000
L:
3890
C:
3920
|
-90 (-2.24%) | 96,971,400 | 380,127,888,000 | 1.79% |
| Wed 2024-11-06 |
O:
4060
H:
4110
L:
3980
C:
4010
|
-30 (-0.74%) | 113,133,700 | 453,666,137,000 | 1.25% |
| Tue 2024-11-05 |
O:
4060
H:
4300
L:
4010
C:
4040
|
110 (2.80%) | 438,639,700 | 1,772,104,388,000 | 0.50% |
| Mon 2024-11-04 |
O:
3840
H:
3940
L:
3840
C:
3930
|
140 (3.69%) | 141,050,500 | 554,328,465,000 | -2.29% |
| Fri 2024-11-01 |
O:
3620
H:
3830
L:
3620
C:
3790
|
170 (4.70%) | 146,059,200 | 553,564,368,000 | -4.49% |
| Thu 2024-10-31 |
O:
3640
H:
3680
L:
3620
C:
3620
|
-20 (-0.55%) | 53,507,800 | 193,698,236,000 | 0.55% |
| Wed 2024-10-30 |
O:
3630
H:
3670
L:
3580
C:
3640
|
10 (0.28%) | 36,350,000 | 132,314,000,000 | -0.27% |
| Tue 2024-10-29 |
O:
3700
H:
3700
L:
3620
C:
3630
|
-50 (-1.36%) | 20,534,800 | 74,541,324,000 | 1.93% |
| Mon 2024-10-28 |
O:
3690
H:
3730
L:
3650
C:
3680
|
20 (0.55%) | 39,595,900 | 145,712,912,000 | 0.27% |
Artikel Terkait
- Tantangan Realisasi Target Produksi Batubara Nasional 2024
- IHSG Diprediksi Lanjutkan Penguatan, Saham Consumer dan Infrastruktur Naik
- IHSG Naik Tipis, Investor Asing Lanjutkan Net Buy Mencapai Rp 11,97 Miliar
- IHSG Rebound, Ditopang Saham Big Cap
- Emiten Indonesia Gelar Aksi Buyback di Tengah Pasar yang Tak Menentu
