Quote

16 : 15

ADRO

Adaro Energy Tbk.

1,290 15 1.14%

Vol. 250,009 , Value(T) 32,332,608

Open 1,305 High 1,305 Limit High 1,630
Prev 1,305 Low 1,285 Limit Low 980

Summary

Summary
Last 1,290 Open 1,305
Change down15 High 1,305
% Change 1.14% Low 1,285
Freq 5,771 Avg 1,293.26
Volume 250,009 Offer 1,290
Value(T) 32,332,608 Bid 1,285
Limit High 1,630 Year High 1,510
Limit Low 980 Year Low 1,215
Listed 319,859,620 Listing Date 2008-07-16
MKT Cap(M) 41,261,890
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
1,310 34,469
1,305 50,958
1,300 35,088
1,295 6,725
1,290 3,473
5,624 1,285
23,027 1,280
12,884 1,275
14,574 1,270
5,843 1,265
191,102 SUM 249,371

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:12:54 1,290 down15 1.14% 100 ZP D D SS
16:12:51 1,290 down15 1.14% 1 YP D D SS
16:12:41 1,290 down15 1.14% 500 EP D D SS
16:12:24 1,290 down15 1.14% 5 YP D D SS
16:12:17 1,290 down15 1.14% 18 YP D D SS
16:12:08 1,290 down15 1.14% 66 YP D D SS
16:11:28 1,290 down15 1.14% 30 CC D D SS
16:10:16 1,290 down15 1.14% 1 CP D D SS
16:10:02 1,290 down15 1.14% 150 GR D D SS
16:09:16 1,290 down15 1.14% 115 GR D D SS
16:06:13 1,290 down15 1.14% 5 YP D D SS
16:05:19 1,290 down15 1.14% 10 NI D D SS
16:05:01 1,290 down15 1.14% 1,005 ID D D SS
16:05:01 1,290 down15 1.14% 15 ID D D KK
16:05:01 1,290 down15 1.14% 10 ID D D PD
16:05:01 1,290 down15 1.14% 25 ID D D TP
16:05:01 1,290 down15 1.14% 295 ID D D LG
16:05:01 1,290 down15 1.14% 100 ID D D YP
16:05:01 1,290 down15 1.14% 3 ID D D PD
16:05:01 1,290 down15 1.14% 820 ID D D NI
16:05:01 1,290 down15 1.14% 100 ID D D NI
16:05:01 1,290 down15 1.14% 6 ID D D NI
16:05:01 1,290 down15 1.14% 156 ID D D OD
16:05:01 1,290 down15 1.14% 1 ID D D PD
16:05:01 1,290 down15 1.14% 2,464 ID D D SS

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2019-04-25 1,290 down15 1.14% 1,305 1,305 1,285 250,009
2019-04-24 1,305 0 0% 1,310 1,315 1,300 321,547
2019-04-23 1,305 up35 2.75% 1,275 1,310 1,275 437,008
2019-04-22 1,270 down25 1.93% 1,295 1,295 1,260 332,441
2019-04-18 1,295 down10 0.76% 1,330 1,330 1,290 461,563
2019-04-16 1,305 up20 1.55% 1,285 1,315 1,280 593,642
2019-04-15 1,285 down15 1.15% 1,310 1,315 1,280 267,788
2019-04-12 1,300 0 0% 1,305 1,315 1,295 364,864
2019-04-11 1,300 down15 1.14% 1,320 1,325 1,290 265,504
2019-04-10 1,315 up20 1.54% 1,305 1,315 1,275 718,569
2019-04-09 1,295 up30 2.37% 1,280 1,320 1,275 909,497
2019-04-08 1,265 up5 0.39% 1,275 1,285 1,250 620,064
2019-04-05 1,260 down20 1.56% 1,295 1,295 1,255 694,376
2019-04-04 1,280 down45 3.39% 1,315 1,320 1,265 987,346
2019-04-02 1,325 down15 1.11% 1,325 1,345 1,310 446,096
2019-04-01 1,340 down5 0.37% 1,325 1,360 1,320 382,505
2019-03-29 1,345 down5 0.37% 1,360 1,365 1,340 525,808
2019-03-28 1,350 up5 0.37% 1,350 1,355 1,330 304,410
2019-03-27 1,345 down20 1.46% 1,380 1,380 1,335 352,489
2019-03-26 1,365 0 0% 1,370 1,385 1,350 433,323
2019-03-25 1,365 down60 4.21% 1,400 1,405 1,335 783,461
2019-03-22 1,425 0 0% 1,435 1,435 1,400 167,240
2019-03-21 1,425 down5 0.34% 1,450 1,450 1,410 366,618
2019-03-20 1,430 down5 0.34% 1,440 1,440 1,415 231,510
2019-03-19 1,435 up5 0.34% 1,445 1,450 1,410 239,247
2019-03-18 1,430 up10 0.7% 1,420 1,435 1,405 304,600
2019-03-15 1,420 down35 2.4% 1,460 1,460 1,415 954,933
2019-03-14 1,455 up15 1.04% 1,450 1,480 1,430 759,877
2019-03-13 1,440 up55 3.97% 1,405 1,450 1,390 1,372,617
2019-03-12 1,385 down55 3.81% 1,460 1,460 1,380 677,239



SNS Station