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.
Berapa Harga 1 lot saham ADRO ?
Estimasi harga satu lot saham ADRO berdasarkan harga saat ini adalah 1820 x 100 = Rp 182.000. Harga tersebut belum termasuk biaya transaksi yang memiliki ketentuan berbeda-beda setiap sekuritas.
| Date | OHLC | Change | Volume | Value | OH |
|---|---|---|---|---|---|
| Fri 2026-01-02 |
O:
1810
H:
1825
L:
1810
C:
1820
|
10 (0.55%) | 46,738,200 | 85,063,524,000 | -0.55% |
| Tue 2025-12-30 |
O:
1840
H:
1840
L:
1805
C:
1810
|
-135 (-6.94%) | 151,401,900 | 274,037,439,000 | 1.66% |
| Mon 2025-12-29 |
O:
1915
H:
1965
L:
1910
C:
1945
|
55 (2.91%) | 264,307,500 | 514,078,087,500 | -1.54% |
| Wed 2025-12-24 |
O:
1905
H:
1910
L:
1890
C:
1890
|
-15 (-0.79%) | 83,361,000 | 157,552,290,000 | 0.79% |
| Tue 2025-12-23 |
O:
1895
H:
1910
L:
1885
C:
1905
|
10 (0.53%) | 58,690,600 | 111,805,593,000 | -0.52% |
| Mon 2025-12-22 |
O:
1910
H:
1915
L:
1885
C:
1895
|
-5 (-0.26%) | 102,188,900 | 193,647,965,500 | 0.79% |
| Fri 2025-12-19 |
O:
1900
H:
1920
L:
1900
C:
1900
|
0 (0.00%) | 130,050,500 | 247,095,950,000 | 0.00% |
| Thu 2025-12-18 |
O:
1900
H:
1935
L:
1880
C:
1900
|
85 (4.68%) | 264,349,900 | 502,264,810,000 | 0.00% |
| Wed 2025-12-17 |
O:
1820
H:
1845
L:
1805
C:
1815
|
10 (0.55%) | 55,292,900 | 100,356,613,500 | 0.28% |
| Tue 2025-12-16 |
O:
1825
H:
1830
L:
1800
C:
1805
|
-20 (-1.10%) | 45,008,700 | 81,240,703,500 | 1.11% |
| Mon 2025-12-15 |
O:
1785
H:
1845
L:
1775
C:
1825
|
45 (2.53%) | 77,447,900 | 141,342,417,500 | -2.19% |
| Fri 2025-12-12 |
O:
1780
H:
1800
L:
1765
C:
1780
|
0 (0.00%) | 56,176,000 | 99,993,280,000 | 0.00% |
| Thu 2025-12-11 |
O:
1840
H:
1865
L:
1765
C:
1780
|
-50 (-2.73%) | 115,890,200 | 206,284,556,000 | 3.37% |
| Wed 2025-12-10 |
O:
1840
H:
1865
L:
1830
C:
1830
|
-5 (-0.27%) | 51,947,100 | 95,063,193,000 | 0.55% |
| Tue 2025-12-09 |
O:
1905
H:
1905
L:
1830
C:
1835
|
-65 (-3.42%) | 104,418,300 | 191,607,580,500 | 3.81% |
| Mon 2025-12-08 |
O:
1840
H:
1905
L:
1835
C:
1900
|
85 (4.68%) | 173,167,600 | 329,018,440,000 | -3.16% |
| Fri 2025-12-05 |
O:
1810
H:
1815
L:
1800
C:
1815
|
5 (0.28%) | 42,791,600 | 77,666,754,000 | -0.28% |
| Thu 2025-12-04 |
O:
1850
H:
1855
L:
1805
C:
1810
|
-40 (-2.16%) | 46,528,500 | 84,216,585,000 | 2.21% |
| Wed 2025-12-03 |
O:
1840
H:
1855
L:
1835
C:
1850
|
10 (0.54%) | 24,998,900 | 46,247,965,000 | -0.54% |
| Tue 2025-12-02 |
O:
1825
H:
1860
L:
1825
C:
1840
|
20 (1.10%) | 52,388,300 | 96,394,472,000 | -0.82% |
Artikel Terkait
- Saham Adaro Andalan (AADI) Terkoreksi, Potensi Jangka Panjang Tetap Cerah
- Adaro Andalan Indonesia (AADI) Resmi IPO, Saham Melesat 20%!
- Divestasi AADI oleh ADRO, Dividen Jumbo Rp 41,77 Triliun Dibagikan
- Tantangan Realisasi Target Produksi Batubara Nasional 2024
- IHSG Diprediksi Lanjutkan Penguatan, Saham Consumer dan Infrastruktur Naik
