Adaro Minerals Indonesia Tbk.
2,300 100 4.16%
Vol. 1,816,043 , Value(T) 424,707,203
Open | 2,460 | High | 2,500 | Limit High | 3,000 |
---|---|---|---|---|---|
Prev | 2,400 | Low | 2,280 | Limit Low | 2,240 |
Last | 2,300 | Open | 2,460 |
---|---|---|---|
Change | down100 | High | 2,500 |
% Change | 4.16% | Low | 2,280 |
Freq | 23,531 | Avg | 2,338.64 |
Volume | 1,816,043 | Offer | 2,310 |
Value(T) | 424,707,203 | Bid | 2,300 |
Limit High | 3,000 | Year High | 3,140 |
Limit Low | 2,240 | Year Low | 135 |
Listed | 408,823,315 | Listing Date | 2022-01-03 |
MKT Cap(M) | 94,029,362 |
Time | Price | Change | % Change | Volume | Buyer | Seller |
---|
15:14:55 | 2,300 | down100 | 4.16% | 1 | -- | D | D | -- |
15:14:31 | 2,300 | down100 | 4.16% | 2 | -- | D | D | -- |
15:14:26 | 2,300 | down100 | 4.16% | 2 | -- | D | D | -- |
15:14:25 | 2,300 | down100 | 4.16% | 3 | -- | D | D | -- |
15:14:03 | 2,300 | down100 | 4.16% | 1 | -- | D | D | -- |
15:13:59 | 2,300 | down100 | 4.16% | 2 | -- | D | D | -- |
15:13:55 | 2,300 | down100 | 4.16% | 2 | -- | D | D | -- |
15:13:49 | 2,300 | down100 | 4.16% | 2 | -- | D | D | -- |
15:13:39 | 2,300 | down100 | 4.16% | 2 | -- | D | D | -- |
15:13:28 | 2,300 | down100 | 4.16% | 1 | -- | D | D | -- |
15:13:14 | 2,300 | down100 | 4.16% | 7 | -- | D | D | -- |
15:13:10 | 2,300 | down100 | 4.16% | 3 | -- | D | D | -- |
15:13:07 | 2,300 | down100 | 4.16% | 50 | -- | D | D | -- |
15:13:05 | 2,300 | down100 | 4.16% | 1 | -- | D | D | -- |
15:13:04 | 2,300 | down100 | 4.16% | 5 | -- | D | D | -- |
15:12:47 | 2,300 | down100 | 4.16% | 15 | -- | D | D | -- |
15:12:25 | 2,300 | down100 | 4.16% | 10 | -- | D | D | -- |
15:12:17 | 2,300 | down100 | 4.16% | 3 | -- | D | D | -- |
15:12:14 | 2,300 | down100 | 4.16% | 27 | -- | D | D | -- |
15:12:14 | 2,300 | down100 | 4.16% | 2 | -- | D | D | -- |
15:12:14 | 2,300 | down100 | 4.16% | 2 | -- | D | D | -- |
15:12:14 | 2,300 | down100 | 4.16% | 1 | -- | D | D | -- |
15:12:14 | 2,300 | down100 | 4.16% | 13 | -- | D | D | -- |
15:11:37 | 2,300 | down100 | 4.16% | 75 | -- | D | D | -- |
15:11:15 | 2,300 | down100 | 4.16% | 12 | -- | D | D | -- |
Date | Price | Change | %Change | Open | High | Low | Volume |
---|
2022-05-25 | 2,300 | down100 | 4.16% | 2,460 | 2,500 | 2,280 | 1,816,043 |
2022-05-24 | 2,400 | up80 | 3.44% | 2,330 | 2,470 | 2,260 | 1,746,672 |
2022-05-23 | 2,320 | down110 | 4.52% | 2,480 | 2,480 | 2,300 | 1,262,561 |
2022-05-20 | 2,430 | up130 | 5.65% | 2,300 | 2,470 | 2,250 | 2,060,894 |
2022-05-19 | 2,300 | down130 | 5.34% | 2,400 | 2,400 | 2,260 | 1,805,238 |
2022-05-18 | 2,430 | down40 | 1.61% | 2,480 | 2,550 | 2,410 | 1,037,501 |
2022-05-17 | 2,470 | up130 | 5.55% | 2,360 | 2,490 | 2,350 | 1,851,051 |
2022-05-13 | 2,340 | up60 | 2.63% | 2,350 | 2,540 | 2,130 | 3,720,600 |
2022-05-12 | 2,280 | down170 | 6.93% | 2,400 | 2,400 | 2,280 | 1,582,155 |
2022-05-11 | 2,450 | down10 | 0.4% | 2,470 | 2,530 | 2,360 | 1,317,814 |
2022-05-10 | 2,460 | down170 | 6.46% | 2,600 | 2,600 | 2,450 | 2,101,102 |
2022-05-09 | 2,630 | down100 | 3.66% | 2,750 | 2,780 | 2,540 | 1,961,327 |
2022-04-28 | 2,730 | up60 | 2.24% | 2,680 | 2,790 | 2,680 | 1,951,271 |
2022-04-27 | 2,670 | up190 | 7.66% | 2,450 | 2,740 | 2,450 | 2,440,740 |
2022-04-26 | 2,480 | up140 | 5.98% | 2,360 | 2,530 | 2,210 | 2,672,883 |
2022-04-25 | 2,340 | down80 | 3.3% | 2,340 | 2,490 | 2,260 | 2,649,163 |
2022-04-22 | 2,420 | down180 | 6.92% | 2,600 | 2,600 | 2,420 | 2,076,825 |
2022-04-21 | 2,600 | down190 | 6.81% | 2,800 | 2,840 | 2,600 | 1,888,473 |
2022-04-20 | 2,790 | down200 | 6.68% | 3,000 | 3,140 | 2,790 | 2,921,714 |
2022-04-19 | 2,990 | up30 | 1.01% | 2,970 | 3,030 | 2,930 | 1,175,416 |
2022-04-18 | 2,960 | up100 | 3.49% | 2,860 | 3,030 | 2,860 | 1,964,654 |
2022-04-14 | 2,860 | up110 | 4% | 2,770 | 2,900 | 2,750 | 1,486,432 |
2022-04-13 | 2,750 | up240 | 9.56% | 2,540 | 2,750 | 2,520 | 1,762,061 |
2022-04-12 | 2,510 | down90 | 3.46% | 2,600 | 2,680 | 2,440 | 1,823,953 |
2022-04-11 | 2,600 | down190 | 6.81% | 2,820 | 2,840 | 2,600 | 2,177,833 |
2022-04-08 | 2,790 | up370 | 15.28% | 2,430 | 2,870 | 2,420 | 2,938,549 |
2022-04-07 | 2,420 | down10 | 0.41% | 2,430 | 2,470 | 2,370 | 1,126,404 |
2022-04-06 | 2,430 | up30 | 1.25% | 2,450 | 2,510 | 2,370 | 2,301,675 |
2022-04-05 | 2,400 | up30 | 1.26% | 2,380 | 2,470 | 2,250 | 1,816,995 |
2022-04-04 | 2,370 | up120 | 5.33% | 2,250 | 2,430 | 2,230 | 1,809,177 |