Alamtri Resources Indonesia Tbk PT DRC (ADOOY)

ADOOY
🏛️ 미국 →
5.01
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-29 11.57 11.57 11.16 11.21 0.0M
2022-12-28 12.51 12.51 12.45 12.46 0.0M
2022-12-27 12.68 12.68 12.65 12.65 0.0M
2022-12-23 12.50 12.64 12.26 12.56 0.0M
2022-12-21 12.48 12.48 12.48 12.48 0.0M
2022-12-20 13.25 13.25 12.80 12.80 0.0M
2022-12-19 13.25 13.25 12.63 12.80 0.0M
2022-12-16 13.19 13.19 11.75 11.75 0.0M
2022-12-15 12.92 12.92 12.89 12.89 0.0M
2022-12-14 12.65 12.82 11.97 12.46 0.0M
2022-12-13 11.74 11.74 11.74 11.74 0.0M
2022-12-12 11.73 11.73 11.73 11.73 0.0M
2022-12-08 11.66 11.66 11.66 11.66 0.0M
2022-12-05 12.44 12.44 12.44 12.44 0.0M
2022-12-02 12.39 12.65 12.39 12.65 0.0M
2022-11-30 12.00 12.00 12.00 12.00 0.0M
2022-11-29 12.05 12.10 11.90 12.10 0.0M
2022-11-28 11.32 11.32 11.32 11.32 0.0M
2022-11-23 11.78 11.78 11.78 11.78 0.0M
2022-11-15 10.74 10.74 10.74 10.74 0.0M
2022-11-14 10.72 10.72 10.71 10.71 0.0M
2022-11-11 10.73 10.80 10.73 10.80 0.0M
2022-11-10 11.75 11.75 11.50 11.50 0.0M
2022-11-09 11.50 11.50 11.50 11.50 0.0M
2022-11-08 11.60 11.60 11.60 11.60 0.0M
2022-11-04 12.20 12.20 11.95 11.95 0.0M
2022-11-02 12.00 12.00 12.00 12.00 0.0M
2022-10-31 12.43 12.43 12.06 12.06 0.0M
2022-10-28 12.17 12.29 12.17 12.29 0.0M
2022-10-27 12.08 12.08 12.08 12.08 0.0M
2022-10-26 12.30 12.30 12.30 12.30 0.0M
2022-10-24 12.00 12.00 12.00 12.00 0.0M
2022-10-21 12.68 12.68 12.68 12.68 0.0M
2022-10-20 12.46 12.46 12.46 12.46 0.0M
2022-10-18 12.03 12.35 12.03 12.35 0.0M
2022-10-11 12.37 12.62 12.37 12.62 0.0M
2022-10-10 13.00 13.00 12.20 12.20 0.0M
2022-10-07 13.00 13.00 13.00 13.00 0.0M
2022-10-06 13.64 13.64 13.64 13.64 0.0M
2022-10-05 12.95 12.95 12.95 12.95 0.0M
2022-10-03 12.69 12.69 12.69 12.69 0.0M
2022-09-30 13.00 13.00 13.00 13.00 0.0M
2022-09-29 12.98 12.98 12.42 12.42 0.0M
2022-09-28 12.51 12.52 12.30 12.50 0.0M
2022-09-26 12.33 12.37 12.33 12.37 0.0M
2022-09-22 13.40 13.40 13.40 13.40 0.0M
2022-09-19 12.58 12.60 12.58 12.60 0.0M
2022-09-16 12.68 12.68 12.67 12.67 0.0M
2022-09-14 12.98 12.98 12.98 12.98 0.0M
2022-09-13 12.87 12.87 12.87 12.87 0.0M
2022-09-12 12.96 12.96 12.96 12.96 0.0M
2022-09-09 14.00 14.06 14.00 14.06 0.0M
2022-09-08 13.00 13.00 13.00 13.00 0.0M
2022-08-29 11.45 11.45 11.45 11.45 0.0M
2022-08-26 11.40 11.40 11.15 11.15 0.0M
2022-08-25 11.14 11.34 11.14 11.34 0.0M
2022-08-24 10.80 11.20 10.80 11.16 0.0M
2022-08-18 10.58 10.96 10.40 10.96 0.0M
2022-08-17 10.23 10.23 10.23 10.23 0.0M
2022-08-15 11.16 11.16 10.49 11.15 0.0M
2022-08-09 10.10 10.20 10.10 10.20 0.0M
2022-08-05 10.35 10.35 10.35 10.35 0.0M
2022-08-02 10.10 10.10 10.10 10.10 0.0M
2022-07-22 10.00 10.00 10.00 10.00 0.0M
2022-07-21 9.50 9.50 9.46 9.46 0.0M
2022-07-20 9.89 9.89 9.89 9.89 0.0M
2022-07-18 8.98 9.20 8.98 9.20 0.0M
2022-07-13 9.38 9.38 9.38 9.38 0.0M
2022-07-12 9.43 9.65 9.43 9.65 0.0M
2022-07-11 9.02 9.02 8.95 8.95 0.0M
2022-06-28 9.43 9.49 9.43 9.49 0.0M
2022-06-27 9.46 9.65 9.46 9.46 0.0M
2022-06-23 9.87 9.87 9.87 9.87 0.0M
2022-06-22 10.00 10.00 10.00 10.00 0.0M
2022-06-17 9.42 9.42 9.42 9.42 0.0M
2022-06-14 10.85 10.85 10.85 10.85 0.0M
2022-06-13 10.77 10.77 10.77 10.77 0.0M
2022-06-07 12.44 12.62 12.44 12.62 0.0M
2022-06-06 11.60 11.60 11.59 11.59 0.0M
2022-06-02 11.10 11.12 11.10 11.12 0.0M
2022-05-31 10.80 10.80 10.80 10.80 0.0M
2022-05-26 10.59 10.59 10.59 10.59 0.0M
2022-05-25 10.21 10.21 10.21 10.21 0.0M
2022-05-24 10.70 10.70 10.49 10.49 0.0M
2022-05-23 10.95 10.95 10.53 10.54 0.0M
2022-05-20 10.88 10.88 10.88 10.88 0.0M
2022-05-17 11.28 11.39 11.28 11.39 0.0M
2022-05-16 11.33 11.33 11.33 11.33 0.0M
2022-05-12 11.07 11.07 10.29 10.86 0.0M
2022-05-11 10.45 10.63 10.27 10.63 0.0M
2022-05-10 10.15 10.15 9.87 9.87 0.0M
2022-05-09 10.31 10.31 10.05 10.05 0.0M
2022-05-06 11.07 11.07 11.07 11.07 0.0M
2022-05-05 10.86 10.86 10.80 10.80 0.0M
2022-05-03 11.02 11.02 11.02 11.02 0.0M
2022-05-02 11.99 11.99 11.75 11.75 0.0M
2022-04-29 11.90 11.90 11.90 11.90 0.0M
2022-04-28 10.94 10.94 10.94 10.94 0.0M
2022-04-22 10.90 10.90 10.90 10.90 0.0M
2022-04-21 11.71 11.71 11.71 11.71 0.0M
2022-04-20 11.64 11.64 11.64 11.64 0.0M
2022-04-19 11.06 11.06 11.06 11.06 0.0M
2022-04-18 11.87 11.87 11.87 11.87 0.0M
2022-04-05 10.15 10.15 10.15 10.15 0.0M
2022-04-04 10.04 10.04 10.04 10.04 0.0M
2022-03-31 9.00 9.00 9.00 9.00 0.0M
2022-03-21 9.91 9.91 9.91 9.91 0.0M
2022-03-11 10.88 11.04 10.88 11.04 0.0M
2022-03-10 10.78 10.78 10.78 10.78 0.0M
2022-03-09 10.85 10.85 10.85 10.85 0.0M
2022-03-08 10.43 11.31 10.41 11.31 0.0M
2022-03-07 10.82 11.70 10.82 11.70 0.0M
2022-03-04 10.45 10.45 10.45 10.45 0.0M
2022-03-03 9.40 9.40 9.40 9.40 0.0M
2022-03-01 8.80 9.33 8.52 8.52 0.0M
2022-02-28 8.40 8.40 8.40 8.40 0.0M
2022-02-25 8.69 8.80 8.41 8.80 0.0M
2022-02-24 8.45 8.45 8.20 8.32 0.0M
2022-02-23 8.44 8.44 8.44 8.44 0.0M
2022-02-15 7.99 8.17 7.99 8.17 0.0M
2022-02-11 8.00 8.00 8.00 8.00 0.0M
2022-02-10 7.15 7.55 7.15 7.55 0.8M
2022-02-07 8.19 8.19 8.19 8.19 0.0M
2022-02-01 7.90 7.94 7.90 7.90 0.0M
2022-01-27 7.62 7.71 7.62 7.71 0.0M
2022-01-25 7.27 7.47 7.27 7.47 0.0M
2022-01-24 7.59 7.59 7.59 7.59 0.0M
2022-01-21 7.90 8.00 7.90 8.00 0.0M
2022-01-14 7.77 7.77 7.77 7.77 0.0M
2022-01-13 7.58 7.62 7.58 7.62 0.0M
2022-01-05 7.80 7.80 7.80 7.80 0.0M