09 : 50

ADRO

Adaro Energy Tbk.

2,280 30 1.29%

Vol. 233,036 , Value(T) 53,279,480

Open 2,310 High 2,310 Limit High 2,880
Prev 2,310 Low 2,270 Limit Low 2,150

Summary

Summary
Last 2,280 Open 2,310
Change down30 High 2,310
% Change 1.29% Low 2,270
Freq 2,424 Avg 2,286.32
Volume 233,036 Offer 2,290
Value(T) 53,279,480 Bid 2,280
Limit High 2,880 Year High 2,470
Limit Low 2,150 Year Low 2,170
Listed 319,859,620 Listing Date 2008-07-16
MKT Cap(M) 72,927,993
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
2,330 7,967
2,320 5,669
2,310 4,385
2,300 3,494
2,290 4,306
7,692 2,280
15,956 2,270
12,899 2,260
14,044 2,250
8,019 2,240
97,398 SUM 91,915

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
09:49:59 2,280 down30 1.29% 2 -- D D --
09:49:57 2,290 down20 0.86% 176 -- D D --
09:49:56 2,290 down20 0.86% 130 -- D D --
09:49:50 2,290 down20 0.86% 47 -- F D --
09:49:49 2,290 down20 0.86% 610 -- F D --
09:49:49 2,290 down20 0.86% 10 -- D D --
09:49:38 2,290 down20 0.86% 500 -- D D --
09:49:35 2,280 down30 1.29% 17 -- D D --
09:49:29 2,290 down20 0.86% 10 -- D D --
09:49:26 2,280 down30 1.29% 929 -- D D --
09:49:12 2,290 down20 0.86% 2 -- D D --
09:48:53 2,290 down20 0.86% 570 -- F D --
09:48:49 2,290 down20 0.86% 4 -- D D --
09:48:49 2,290 down20 0.86% 2 -- D D --
09:48:25 2,290 down20 0.86% 1 -- D D --
09:48:16 2,290 down20 0.86% 10 -- D D --
09:48:05 2,290 down20 0.86% 90 -- D D --
09:48:01 2,290 down20 0.86% 575 -- F D --
09:47:44 2,280 down30 1.29% 4 -- D D --
09:47:42 2,280 down30 1.29% 453 -- D D --
09:47:32 2,280 down30 1.29% 350 -- D D --
09:47:32 2,290 down20 0.86% 1 -- D D --
09:47:19 2,280 down30 1.29% 57 -- D D --
09:47:11 2,290 down20 0.86% 10 -- D D --
09:47:09 2,290 down20 0.86% 543 -- F D --

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2022-01-21 2,280 down30 1.29% 2,310 2,310 2,270 233,036
2022-01-20 2,310 up80 3.58% 2,230 2,360 2,230 2,135,776
2022-01-19 2,230 up10 0.45% 2,220 2,260 2,200 1,520,198
2022-01-18 2,220 down40 1.76% 2,290 2,310 2,180 1,802,867
2022-01-17 2,260 down10 0.44% 2,300 2,320 2,210 1,190,485
2022-01-14 2,270 down10 0.43% 2,300 2,330 2,250 1,732,580
2022-01-13 2,280 down30 1.29% 2,330 2,380 2,280 1,378,484
2022-01-12 2,310 down30 1.28% 2,340 2,370 2,300 1,224,775
2022-01-11 2,340 down60 2.5% 2,440 2,470 2,330 1,242,188
2022-01-10 2,400 down30 1.23% 2,430 2,430 2,350 1,234,171
2022-01-07 2,430 up130 5.65% 2,320 2,450 2,290 2,723,892
2022-01-06 2,300 up60 2.67% 2,230 2,310 2,210 2,455,810
2022-01-05 2,240 down60 2.6% 2,330 2,350 2,230 1,253,716
2022-01-04 2,300 down70 2.95% 2,370 2,380 2,240 2,419,434
2022-01-03 2,370 up120 5.33% 2,170 2,380 2,170 1,750,910
2021-12-30 2,250 down60 2.59% 2,180 2,270 2,160 2,353,604
2021-12-29 2,310 up10 0.43% 2,300 2,330 2,260 1,713,407
2021-12-28 2,300 up120 5.5% 2,180 2,310 2,180 2,956,050
2021-12-27 2,180 down40 1.8% 2,230 2,260 2,180 1,240,622
2021-12-24 2,220 up70 3.25% 2,150 2,240 2,130 2,519,336
2021-12-23 2,150 0 0% 2,170 2,180 2,120 1,050,608
2021-12-22 2,150 up30 1.41% 2,190 2,190 2,090 1,917,060
2021-12-21 2,120 up70 3.41% 2,050 2,160 2,040 1,768,972
2021-12-20 2,050 0 0% 2,030 2,050 2,000 1,003,644
2021-12-17 2,050 up10 0.49% 2,050 2,060 2,030 1,563,024
2021-12-16 2,040 up20 0.99% 2,040 2,080 1,995 2,050,020
2021-12-15 2,020 up100 5.2% 1,920 2,050 1,910 5,399,952
2021-12-14 1,920 0 0% 1,910 1,930 1,870 2,054,106
2021-12-13 1,920 0 0% 1,930 1,940 1,905 1,652,096
2021-12-10 1,920 down15 0.77% 1,930 1,940 1,880 2,543,216



SNS Station