Quote

16 : 15

ADRO

Adaro Energy Tbk.

1,355 10 0.73%

Vol. 456,064 , Value(T) 61,551,295

Open 1,365 High 1,375 Limit High 1,705
Prev 1,365 Low 1,325 Limit Low 1,025

Summary

Summary
Last 1,355 Open 1,365
Change down10 High 1,375
% Change 0.73% Low 1,325
Freq 4,197 Avg 1,349.62
Volume 456,064 Offer 1,360
Value(T) 61,551,295 Bid 1,355
Limit High 1,705 Year High 1,510
Limit Low 1,025 Year Low 1,010
Listed 319,859,620 Listing Date 2008-07-16
MKT Cap(M) 43,340,978
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
1,380 52,519
1,375 11,487
1,370 39,680
1,365 21,643
1,360 8,838
2,236 1,355
537 1,350
5,912 1,345
7,432 1,340
9,766 1,335
87,444 SUM 211,201

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:14:54 1,355 down10 0.73% 1 AG D D PD
16:14:16 1,355 down10 0.73% 1 AG D D CC
16:14:00 1,355 down10 0.73% 50 AG D D CC
16:11:33 1,355 down10 0.73% 200 AG D D YP
16:10:01 1,355 down10 0.73% 50 AG D D TP
16:07:37 1,355 down10 0.73% 200 AG D D TP
16:06:52 1,355 down10 0.73% 1 AG D D AI
16:06:47 1,355 down10 0.73% 77 AG D D OD
16:06:45 1,355 down10 0.73% 100 AG D D MG
16:06:45 1,355 down10 0.73% 5 AG D D YP
16:06:09 1,355 down10 0.73% 221 AG D D DR
16:06:09 1,355 down10 0.73% 1 AG D D YP
16:05:57 1,355 down10 0.73% 100 AG D D CC
16:05:53 1,355 down10 0.73% 5 AG D D SS
16:05:33 1,355 down10 0.73% 2 AG D D YP
16:05:01 1,355 down10 0.73% 20 AG D D SQ
16:05:01 1,355 down10 0.73% 65 AG D D YP
16:05:01 1,355 down10 0.73% 10 AG D D YP
16:05:01 1,355 down10 0.73% 8 AG D D YP
16:05:01 1,355 down10 0.73% 2 AG D D KK
16:05:01 1,355 down10 0.73% 20 AG D D AZ
16:05:01 1,355 down10 0.73% 3 AG D D DR
16:05:01 1,355 down10 0.73% 10 AG D D DR
16:05:01 1,355 down10 0.73% 180 AG D D MG
16:05:01 1,355 down10 0.73% 10 AG D D PD

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2019-10-23 1,355 down10 0.73% 1,365 1,375 1,325 456,064
2019-10-22 1,365 0 0% 1,365 1,375 1,345 291,117
2019-10-21 1,365 up55 4.19% 1,325 1,370 1,320 585,624
2019-10-18 1,310 down10 0.75% 1,320 1,350 1,310 274,992
2019-10-17 1,320 up5 0.38% 1,315 1,325 1,300 132,912
2019-10-16 1,315 down15 1.12% 1,340 1,365 1,300 469,764
2019-10-15 1,330 up35 2.7% 1,305 1,330 1,280 388,256
2019-10-14 1,295 0 0% 1,305 1,325 1,270 222,057
2019-10-11 1,295 up35 2.77% 1,275 1,310 1,270 300,521
2019-10-10 1,260 down10 0.78% 1,260 1,275 1,255 811,113
2019-10-09 1,270 down10 0.78% 1,275 1,300 1,265 290,988
2019-10-08 1,280 up30 2.4% 1,275 1,285 1,240 333,482
2019-10-07 1,250 down15 1.18% 1,280 1,290 1,250 272,699
2019-10-04 1,265 down5 0.39% 1,260 1,285 1,255 172,738
2019-10-03 1,270 0 0% 1,250 1,285 1,225 260,196
2019-10-02 1,270 down50 3.78% 1,300 1,310 1,270 231,432
2019-10-01 1,320 up30 2.32% 1,305 1,330 1,300 232,758
2019-09-30 1,290 down25 1.9% 1,315 1,335 1,280 209,136
2019-09-27 1,315 up30 2.33% 1,290 1,345 1,290 360,582
2019-09-26 1,285 down25 1.9% 1,300 1,320 1,285 166,972
2019-09-25 1,310 up15 1.15% 1,270 1,315 1,260 304,398
2019-09-24 1,295 down75 5.47% 1,370 1,370 1,275 970,643
2019-09-23 1,370 down30 2.14% 1,400 1,405 1,365 226,363
2019-09-20 1,400 up30 2.18% 1,370 1,400 1,355 600,938
2019-09-19 1,370 down35 2.49% 1,400 1,410 1,370 359,912
2019-09-18 1,405 down30 2.09% 1,420 1,420 1,380 373,236
2019-09-17 1,435 up5 0.34% 1,440 1,460 1,420 516,089
2019-09-16 1,430 up55 4% 1,425 1,460 1,400 1,127,030
2019-09-13 1,375 down60 4.18% 1,435 1,445 1,355 826,923
2019-09-12 1,435 down35 2.38% 1,475 1,485 1,430 691,360



SNS Station