Quote

16 : 15

ADRO

Adaro Energy Tbk.

1,085 65 6.37%

Vol. 1,961,505 , Value(T) 215,955,600

Open 1,055 High 1,145 Limit High 1,315
Prev 1,020 Low 1,045 Limit Low 795

Summary

Summary
Last 1,085 Open 1,055
Change up65 High 1,145
% Change 6.37% Low 1,045
Freq 14,891 Avg 1,100.97
Volume 1,961,505 Offer 1,090
Value(T) 215,955,600 Bid 1,085
Limit High 1,315 Year High 1,510
Limit Low 795 Year Low 1,010
Listed 319,859,620 Listing Date 2008-07-16
MKT Cap(M) 34,704,768
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
1,110 2,557
1,105 2,140
1,100 13,425
1,095 644
1,090 1,147
7,907 1,085
16,810 1,080
13,307 1,075
31,444 1,070
39,093 1,065
223,846 SUM 94,626

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:14:47 1,085 up65 6.37% 10 YJ D D NI
16:13:46 1,085 up65 6.37% 10 YJ D D YB
16:13:18 1,085 up65 6.37% 20 YJ D D DH
16:13:09 1,085 up65 6.37% 1 YJ D D YU
16:12:42 1,085 up65 6.37% 20 YJ D D YB
16:12:28 1,085 up65 6.37% 1 YJ D D YU
16:12:28 1,085 up65 6.37% 1 YJ D D CC
16:12:28 1,085 up65 6.37% 294 YJ D D YP
16:12:21 1,085 up65 6.37% 1,000 KK D D YP
16:12:12 1,085 up65 6.37% 134 KK D D YP
16:12:11 1,085 up65 6.37% 20 PD D D YP
16:12:08 1,085 up65 6.37% 6 IP D D YP
16:11:47 1,085 up65 6.37% 37 LG D D YP
16:11:45 1,085 up65 6.37% 1 YP D D YP
16:11:43 1,085 up65 6.37% 100 LG D D YP
16:11:29 1,085 up65 6.37% 75 CP D D YP
16:11:29 1,085 up65 6.37% 150 YP D D YP
16:11:29 1,085 up65 6.37% 3 PD D D YP
16:11:29 1,085 up65 6.37% 1 YP D D YP
16:11:29 1,085 up65 6.37% 30 PD D D YP
16:11:29 1,085 up65 6.37% 51 YP D D YP
16:11:29 1,085 up65 6.37% 300 AG D D YP
16:11:29 1,085 up65 6.37% 300 YP D D YP
16:11:29 1,085 up65 6.37% 5 GR D D YP
16:11:29 1,085 up65 6.37% 13 CC D D YP

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2019-08-23 1,085 up65 6.37% 1,055 1,145 1,045 1,961,505
2019-08-22 1,020 down10 0.97% 1,035 1,040 1,020 326,516
2019-08-21 1,030 down20 1.9% 1,050 1,055 1,025 334,126
2019-08-20 1,050 up5 0.47% 1,060 1,060 1,030 392,512
2019-08-19 1,045 up15 1.45% 1,040 1,055 1,035 284,767
2019-08-16 1,030 up5 0.48% 1,030 1,095 1,010 1,491,208
2019-08-15 1,025 down25 2.38% 1,025 1,035 1,010 544,885
2019-08-14 1,050 up15 1.44% 1,060 1,070 1,035 341,434
2019-08-13 1,035 down35 3.27% 1,070 1,070 1,030 551,103
2019-08-12 1,070 down25 2.28% 1,100 1,110 1,060 254,502
2019-08-09 1,095 down5 0.45% 1,105 1,120 1,095 285,301
2019-08-08 1,100 down5 0.45% 1,120 1,130 1,100 425,723
2019-08-07 1,105 up20 1.84% 1,090 1,130 1,090 601,204
2019-08-06 1,085 down35 3.12% 1,100 1,100 1,040 884,023
2019-08-05 1,120 down55 4.68% 1,175 1,180 1,110 574,904
2019-08-02 1,175 down50 4.08% 1,220 1,220 1,165 650,538
2019-08-01 1,225 down45 3.54% 1,270 1,275 1,215 493,097
2019-07-31 1,270 down25 1.93% 1,280 1,285 1,260 443,719
2019-07-30 1,295 up40 3.18% 1,255 1,295 1,245 200,449
2019-07-29 1,255 up25 2.03% 1,220 1,255 1,220 163,272
2019-07-26 1,230 down20 1.6% 1,260 1,260 1,230 231,791
2019-07-25 1,250 down5 0.39% 1,255 1,270 1,250 184,970
2019-07-24 1,255 down20 1.56% 1,285 1,285 1,250 270,373
2019-07-23 1,275 down10 0.77% 1,285 1,295 1,265 319,965
2019-07-22 1,285 down10 0.77% 1,300 1,305 1,280 96,612
2019-07-19 1,295 down5 0.38% 1,310 1,315 1,285 147,356
2019-07-18 1,300 up20 1.56% 1,275 1,335 1,270 477,032
2019-07-17 1,280 down5 0.38% 1,290 1,295 1,265 211,132
2019-07-16 1,285 up10 0.78% 1,280 1,305 1,270 216,263
2019-07-15 1,275 down5 0.39% 1,295 1,295 1,265 370,380



SNS Station