15 : 15

ADRO

Adaro Energy Tbk.

1,285 25 1.9%

Vol. 844,759 , Value(T) 107,776,393

Open 1,290 High 1,305 Limit High 1,635
Prev 1,310 Low 1,250 Limit Low 1,220

Summary

Summary
Last 1,285 Open 1,290
Change down25 High 1,305
% Change 1.9% Low 1,250
Freq 9,503 Avg 1,275.82
Volume 844,759 Offer 1,290
Value(T) 107,776,393 Bid 1,285
Limit High 1,635 Year High 1,540
Limit Low 1,220 Year Low 1,150
Listed 319,859,620 Listing Date 2008-07-16
MKT Cap(M) 41,101,961
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
1,310 8,688
1,305 7,765
1,300 5,665
1,295 4,424
1,290 4,430
1,554 1,285
526 1,280
10,854 1,275
10,159 1,270
13,178 1,265
127,087 SUM 73,674

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
15:14:39 1,285 down25 1.9% 44 YP D D KK
15:14:39 1,285 down25 1.9% 1 PD D D KK
15:14:39 1,285 down25 1.9% 5 AZ D D KK
15:14:39 1,285 down25 1.9% 1 DH D D KK
15:14:39 1,285 down25 1.9% 10 SQ D D KK
15:14:39 1,285 down25 1.9% 38 CC D D KK
15:14:39 1,285 down25 1.9% 1 XC D D KK
15:14:39 1,285 down25 1.9% 25 PD D D KK
15:14:39 1,285 down25 1.9% 125 YP D D KK
15:12:53 1,285 down25 1.9% 175 YP D D YP
15:12:53 1,285 down25 1.9% 20 PD D D YP
15:12:53 1,285 down25 1.9% 1 NI D D YP
15:12:53 1,285 down25 1.9% 24 XC D D YP
15:12:53 1,285 down25 1.9% 15 DR D D YP
15:12:53 1,285 down25 1.9% 1 PD D D YP
15:12:53 1,285 down25 1.9% 25 DR D D YP
15:12:53 1,285 down25 1.9% 12 YP D D YP
15:12:53 1,285 down25 1.9% 10 CC D D YP
15:12:38 1,285 down25 1.9% 1 CC D D PD
15:12:21 1,285 down25 1.9% 30 CC D D KK
15:12:21 1,285 down25 1.9% 20 KK D D KK
15:12:21 1,285 down25 1.9% 27 XC D D KK
15:12:21 1,285 down25 1.9% 100 SQ D D KK
15:12:21 1,285 down25 1.9% 2 YP D D KK
15:12:21 1,285 down25 1.9% 1 DH D D KK

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2021-06-21 1,285 down25 1.9% 1,290 1,305 1,250 844,759
2021-06-18 1,310 down45 3.32% 1,355 1,375 1,285 1,491,227
2021-06-17 1,355 down40 2.86% 1,385 1,405 1,355 819,461
2021-06-16 1,395 up85 6.48% 1,300 1,400 1,290 2,643,287
2021-06-15 1,310 down15 1.13% 1,320 1,320 1,280 1,090,485
2021-06-14 1,325 up10 0.76% 1,320 1,340 1,295 1,078,043
2021-06-11 1,315 up105 8.67% 1,225 1,350 1,225 3,868,540
2021-06-10 1,210 down5 0.41% 1,230 1,240 1,210 392,683
2021-06-09 1,215 up5 0.41% 1,215 1,225 1,205 400,827
2021-06-08 1,210 up5 0.41% 1,220 1,235 1,205 469,088
2021-06-07 1,205 down25 2.03% 1,230 1,230 1,200 360,900
2021-06-04 1,230 down20 1.6% 1,245 1,260 1,210 586,328
2021-06-03 1,250 down10 0.79% 1,265 1,265 1,235 589,472
2021-06-02 1,260 up70 5.88% 1,195 1,260 1,195 2,211,231
2021-05-31 1,190 up20 1.7% 1,180 1,190 1,170 597,866
2021-05-28 1,170 up5 0.42% 1,165 1,180 1,160 438,622
2021-05-27 1,165 down5 0.42% 1,180 1,190 1,165 845,220
2021-05-25 1,170 up10 0.86% 1,175 1,195 1,165 788,667
2021-05-24 1,160 down5 0.42% 1,190 1,190 1,160 500,150
2021-05-21 1,165 down5 0.42% 1,190 1,195 1,160 452,276
2021-05-20 1,170 down5 0.42% 1,175 1,185 1,170 295,803
2021-05-19 1,175 down25 2.08% 1,195 1,195 1,175 239,941
2021-05-18 1,200 up15 1.26% 1,200 1,200 1,170 314,139
2021-05-17 1,185 down10 0.83% 1,210 1,215 1,180 690,602
2021-05-11 1,195 0 0% 1,195 1,220 1,190 784,032
2021-05-10 1,195 up10 0.84% 1,195 1,210 1,190 457,530
2021-05-07 1,185 0 0% 1,195 1,210 1,180 633,370
2021-05-06 1,185 down10 0.83% 1,195 1,215 1,185 529,126
2021-05-05 1,195 down55 4.39% 1,210 1,210 1,185 802,513
2021-05-04 1,250 up10 0.8% 1,240 1,255 1,235 906,234



SNS Station