15 : 15

ADRO

Adaro Energy Tbk.

1,125 20 1.74%

Vol. 415,623 , Value(T) 46,998,104

Open 1,145 High 1,150 Limit High 1,430
Prev 1,145 Low 1,125 Limit Low 1,065

Summary

Summary
Last 1,125 Open 1,145
Change down20 High 1,150
% Change 1.74% Low 1,125
Freq 7,123 Avg 1,130.79
Volume 415,623 Offer 1,130
Value(T) 46,998,104 Bid 1,125
Limit High 1,430 Year High 1,595
Limit Low 1,065 Year Low 610
Listed 319,859,620 Listing Date 2008-07-16
MKT Cap(M) 35,984,207
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
1,150 17,317
1,145 14,958
1,140 3,317
1,135 790
1,130 9,538
18,038 1,125
37,585 1,120
17,538 1,115
25,102 1,110
12,227 1,105
178,006 SUM 124,575

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
15:14:35 1,125 down20 1.74% 461 PD D D YB
15:14:35 1,125 down20 1.74% 1 SQ D D YB
15:14:35 1,125 down20 1.74% 30 PD D D YB
15:14:35 1,125 down20 1.74% 8 DH D D YB
15:12:43 1,125 down20 1.74% 2 DH D D EP
15:12:43 1,125 down20 1.74% 10 KK D D EP
15:12:43 1,125 down20 1.74% 4 CC D D EP
15:09:56 1,125 down20 1.74% 7 CC D D HP
15:09:45 1,125 down20 1.74% 1 CC D D CC
15:09:12 1,125 down20 1.74% 2 CC D D DH
15:09:00 1,125 down20 1.74% 11 CC D D HP
15:09:00 1,125 down20 1.74% 10 YP D D HP
15:09:00 1,125 down20 1.74% 1 PD D D HP
15:09:00 1,125 down20 1.74% 2 PD D D HP
15:09:00 1,125 down20 1.74% 15 YP D D HP
15:09:00 1,125 down20 1.74% 20 YP D D HP
15:09:00 1,125 down20 1.74% 3 YP D D HP
15:09:00 1,125 down20 1.74% 3 PD D D HP
15:09:00 1,125 down20 1.74% 1 LG D D HP
15:09:00 1,125 down20 1.74% 50 KK D D HP
15:09:00 1,125 down20 1.74% 4 NI D D HP
15:09:00 1,125 down20 1.74% 30 CC D D HP
15:08:55 1,125 down20 1.74% 120 CC D D OD
15:08:27 1,125 down20 1.74% 1 CC D D PD
15:08:12 1,125 down20 1.74% 45 CC D D DH

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2020-10-27 1,125 down20 1.74% 1,145 1,150 1,125 415,623
2020-10-26 1,145 0 0% 1,145 1,155 1,140 326,051
2020-10-23 1,145 down15 1.29% 1,175 1,175 1,140 523,896
2020-10-22 1,160 down40 3.33% 1,190 1,190 1,155 915,684
2020-10-21 1,200 down10 0.82% 1,220 1,220 1,190 450,767
2020-10-20 1,210 down10 0.81% 1,220 1,225 1,200 420,371
2020-10-19 1,220 0 0% 1,240 1,240 1,210 739,732
2020-10-16 1,220 up65 5.62% 1,170 1,230 1,145 1,357,154
2020-10-15 1,155 down30 2.53% 1,185 1,195 1,155 726,306
2020-10-14 1,185 up35 3.04% 1,150 1,200 1,130 1,238,261
2020-10-13 1,150 up40 3.6% 1,110 1,155 1,090 1,210,766
2020-10-12 1,110 down5 0.44% 1,120 1,130 1,110 546,830
2020-10-09 1,115 down15 1.32% 1,120 1,125 1,110 734,352
2020-10-08 1,130 0 0% 1,140 1,155 1,125 723,578
2020-10-07 1,130 up5 0.44% 1,125 1,135 1,115 452,832
2020-10-06 1,125 0 0% 1,135 1,145 1,125 333,525
2020-10-05 1,125 down15 1.31% 1,150 1,155 1,120 446,306
2020-10-02 1,140 down40 3.38% 1,180 1,185 1,120 431,924
2020-10-01 1,180 up45 3.96% 1,150 1,180 1,135 310,984
2020-09-30 1,135 down30 2.57% 1,170 1,175 1,110 518,231
2020-09-29 1,165 up35 3.09% 1,140 1,185 1,140 891,479
2020-09-28 1,130 down10 0.87% 1,150 1,155 1,125 269,494
2020-09-25 1,140 up10 0.88% 1,140 1,160 1,130 539,094
2020-09-24 1,130 down30 2.58% 1,145 1,160 1,130 397,594
2020-09-23 1,160 0 0% 1,175 1,190 1,150 646,718
2020-09-22 1,160 up15 1.31% 1,130 1,180 1,125 688,469
2020-09-21 1,145 0 0% 1,155 1,160 1,140 382,470
2020-09-18 1,145 up15 1.32% 1,150 1,155 1,125 871,274
2020-09-17 1,130 down15 1.31% 1,165 1,180 1,125 534,883
2020-09-16 1,145 down45 3.78% 1,195 1,205 1,140 526,727



SNS Station