Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adaro Energy Indonesia Tbk (OP: ADOOY )

9.020 +0.320 (+3.68%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 7.775 7.775 7.775 7.775 342 -0.25(-3.11%)
Jan 30, 2024 7.770 8.025 7.770 8.025 1,025 +0.02(+0.31%)
Jan 29, 2024 7.630 8.000 7.630 8.000 459 +0.35(+4.58%)
Jan 26, 2024 7.915 7.915 7.630 7.650 2,388 +0.16(+2.14%)
Jan 25, 2024 7.700 7.800 7.490 7.490 2,103 -0.11(-1.45%)
Jan 24, 2024 7.600 7.600 7.600 7.600 10,550 -0.34(-4.28%)
Jan 23, 2024 7.940 7.940 7.940 7.940 269 +0.44(+5.87%)
Jan 22, 2024 7.984 7.984 7.500 7.500 1,137 -0.53(-6.60%)
Jan 17, 2024 8.030 1 -0.06(-0.74%)
Jan 16, 2024 8.150 8.320 8.090 8.090 5,709 -0.06(-0.74%)
Jan 12, 2024 8.300 8.370 8.150 8.150 15,666 -1.09(-11.80%)
Jan 11, 2024 8.430 9.240 8.430 9.240 2,658 +0.17(+1.87%)
Jan 10, 2024 9.070 9.070 9.070 9.070 722 +0.20(+2.25%)
Jan 09, 2024 8.790 8.870 8.790 8.870 17,380 +0.08(+0.91%)
Jan 08, 2024 8.350 9.150 8.350 8.790 6,022 +0.45(+5.36%)
Jan 05, 2024 8.345 8.350 8.343 8.343 787 +0.02(+0.28%)
Jan 04, 2024 8.388 8.500 8.320 8.320 1,369 -0.02(-0.28%)
Jan 03, 2024 8.200 8.344 8.180 8.344 640 +0.64(+8.36%)
Jan 02, 2024 8.380 8.380 7.700 7.700 330 +0.00(+0.00%)
Dec 29, 2023 8.000 8.000 7.700 7.700 12,078 -1.06(-12.10%)
Dec 28, 2023 8.760 8.760 8.760 8.760 164 +0.74(+9.23%)
Dec 27, 2023 8.792 8.802 8.020 8.020 393 -0.68(-7.82%)
Dec 26, 2023 7.950 8.700 7.950 8.700 1,170 +0.66(+8.21%)
Dec 19, 2023 8.040 34 -0.47(-5.57%)
Dec 18, 2023 8.514 8.514 8.514 8.514 171 +0.26(+3.14%)
Dec 15, 2023 7.960 8.255 7.960 8.255 226 +0.40(+5.03%)
Dec 14, 2023 7.910 7.925 7.860 7.860 4,564 +0.01(+0.11%)
Dec 13, 2023 7.980 8.246 7.851 7.851 2,168 -0.23(-2.83%)
Dec 12, 2023 8.080 8.080 8.080 8.080 726 -0.08(-1.04%)
Dec 11, 2023 8.165 8.165 8.165 8.165 291 -0.32(-3.76%)
Dec 08, 2023 7.740 8.484 7.740 8.484 322 +0.40(+5.00%)
Dec 07, 2023 8.120 8.120 8.080 8.080 1,285 -0.05(-0.62%)
Dec 06, 2023 7.957 8.471 7.957 8.130 3,753 -0.29(-3.48%)
Dec 05, 2023 8.423 8.423 8.423 8.423 106 -0.20(-2.29%)
Dec 04, 2023 8.640 8.640 8.600 8.620 714 +0.01(+0.09%)
Dec 01, 2023 8.613 8.613 8.613 8.613 130 -0.04(-0.43%)
Nov 30, 2023 8.650 8.650 8.650 8.650 100 -0.05(-0.57%)
Nov 29, 2023 8.700 8.725 8.700 8.700 606 +0.08(+0.98%)
Nov 27, 2023 8.616 171 +0.10(+1.20%)
Nov 24, 2023 8.510 8.514 8.500 8.514 1,294 -0.09(-1.00%)
Nov 22, 2023 8.600 8.600 8.600 8.600 330 -0.09(-1.04%)
Nov 17, 2023 8.690 1 +0.49(+5.98%)
Nov 16, 2023 8.250 8.316 8.200 8.200 1,410 +0.00(+0.00%)
Nov 15, 2023 8.200 8.200 8.200 8.200 61,023 +0.23(+2.95%)
Nov 13, 2023 7.965 55 -0.04(-0.56%)
Nov 10, 2023 8.191 8.191 8.010 8.010 1,888 -0.19(-2.26%)
Nov 09, 2023 8.195 8.195 8.195 8.195 236 +0.46(+5.95%)
Nov 02, 2023 7.735 0 -0.01(-0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.