Dark

ADOOY
PT ALAMTRI RES IND U/ADR
stock OTC

Inactive

Sep 16, 2026

7.47USD-1.067%(-0.08)523

Pre-market

0.00USD-100.000%(-7.55)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-16	7.5500	7.5500	7.4650	7.4650	-1.067%	523	0.000%
2026-09-08	7.5000	7.5455	7.5000	7.5455	+4.799%	400	-1.067%
2026-09-02	7.2000	7.2000	7.2000	7.2000	-4.000%	1,368	+3.681%
2026-08-31	7.6850	7.6850	7.5000	7.5000	+1.695%	1,718	-0.467%
2026-08-27	7.4350	7.4350	7.3750	7.3750	+0.751%	3,621	+1.220%
2026-08-26	7.3000	7.3200	7.3000	7.3200	+0.274%	2,715	+1.981%
2026-08-24	7.3000	7.3000	7.3000	7.3000	+1.389%	5,100	+2.260%
2026-08-21	7.2000	7.2000	7.2000	7.2000	+1.408%	147	+3.681%
2026-08-20	7.1000	7.1000	7.1000	7.1000	+0.852%	144	+5.141%
2026-08-13	7.0400	7.0400	7.0400	7.0400	+1.368%	672	+6.037%
2026-08-06	7.0000	7.0000	6.9450	6.9450	-2.183%	200	+7.487%
2026-08-05	7.1000	7.1000	7.1000	7.1000	-0.211%	229	+5.141%
2026-07-22	7.1800	7.1900	7.1150	7.1150	+1.643%	2,150	+4.919%
2026-07-20	7.0000	7.0000	7.0000	7.0000	+8.527%	200	+6.643%
2026-07-09	6.4500	6.4500	6.4500	6.4500	+2.219%	193	+15.736%
2026-07-06	6.3500	6.3500	6.3100	6.3100	-4.394%	2,003	+18.304%
2026-06-30	6.6000	6.6000	6.6000	6.6000	+0.591%	100	+13.106%
2026-06-29	6.5612	6.5612	6.5612	6.5612	+3.164%	421	+13.775%
2026-06-25	6.3600	6.3600	6.3600	6.3600	-3.343%	2,000	+17.374%
2026-06-18	6.5800	6.5800	6.5800	6.5800	-0.303%	252	+13.450%
2026-06-17	6.3600	6.6000	6.3600	6.6000	+3.774%	988	+13.106%
2026-06-11	6.5350	6.7100	6.3600	6.3600	+2.581%	1,329	+17.374%
2026-06-10	6.2000	6.2000	6.2000	6.2000	+0.162%	1,000	+20.403%
2026-06-09	6.1200	6.1950	6.1200	6.1900	-0.161%	2,242	+20.598%
2026-06-08	6.3400	6.4000	6.2000	6.2000	-4.615%	3,246	+20.403%
2026-06-04	6.5000	6.5000	6.5000	6.5000	+1.961%	1,005	+14.846%
2026-06-02	6.3750	6.3750	6.3750	6.3750	+1.190%	508	+17.098%
2026-05-29	6.3000	6.3000	6.3000	6.3000	+0.800%	33,180	+18.492%
2026-05-27	6.2500	6.2500	6.2500	6.2500	-8.088%	664	+19.440%
2026-05-22	6.8000	6.8000	6.8000	6.8000	+2.256%	800	+9.779%
2026-05-21	6.5800	6.6500	6.5300	6.6500	+0.453%	17,058	+12.256%
2026-05-20	6.6200	6.6200	6.6200	6.6200	-4.058%	2,015	+12.764%
2026-05-12	6.8900	7.1400	6.8900	6.9000	-3.226%	1,873	+8.188%
2026-05-06	7.1300	7.1300	7.1300	7.1300	-5.342%	300	+4.698%
2026-05-05	7.3650	7.5324	7.3650	7.5324	+0.432%	1,550	-0.895%
2026-05-01	7.4000	7.5000	7.4000	7.5000	+1.516%	432	-0.467%
2026-04-30	7.3800	7.3900	7.3800	7.3880	+2.457%	2,509	+1.042%
2026-04-29	7.2108	7.2108	7.2108	7.2108	+1.275%	200	+3.525%
2026-04-28	7.1200	7.1200	7.1200	7.1200	+0.282%	242	+4.846%
2026-04-17	7.1000	7.1000	7.1000	7.1000	0.000%	656	+5.141%
2026-04-16	7.1000	7.1000	7.1000	7.1000	+6.607%	119	+5.141%
2026-04-15	7.2000	7.2000	6.6600	6.6600	+1.524%	800	+12.087%
2026-04-07	7.1900	7.4597	6.5200	6.5600	-8.762%	3,783	+13.796%
2026-04-06	7.1900	7.1900	7.1900	7.1900	-4.133%	271	+3.825%
2026-03-31	7.5000	7.5000	7.5000	7.5000	+2.740%	2,556	-0.467%
2026-03-27	7.3000	7.3000	7.3000	7.3000	+2.391%	130	+2.260%
2026-03-20	7.1295	7.1295	7.1295	7.1295	+1.128%	221	+4.706%
2026-03-17	7.0000	7.0500	7.0000	7.0500	+0.356%	350	+5.887%
2026-03-16	7.0250	7.0250	7.0250	7.0250	-2.159%	274	+6.263%
2026-03-13	7.1900	7.1900	7.1800	7.1800	+0.420%	9,761	+3.969%
2026-03-12	7.1800	7.1800	7.1000	7.1500	+2.143%	5,815	+4.406%
2026-03-11	7.0000	7.0000	7.0000	7.0000	0.000%	525	+6.643%
2026-03-10	6.9200	7.0000	6.7750	7.0000	+2.715%	4,410	+6.643%
2026-03-06	6.9000	7.0499	6.8150	6.8150	-2.643%	7,446	+9.538%
2026-03-05	6.7465	7.0000	6.5600	7.0000	-0.370%	49,060	+6.643%
2026-03-03	7.0000	7.0260	7.0000	7.0260	+0.731%	4,506	+6.248%
2026-03-02	6.8000	7.0000	6.8000	6.9750	+2.952%	1,205	+7.025%
2026-02-27	6.7750	6.7750	6.7750	6.7750	-0.783%	300	+10.185%
2026-02-26	6.8285	6.8285	6.8285	6.8285	-2.450%	106	+9.321%
2026-02-20	7.0000	7.0000	7.0000	7.0000	+7.692%	100	+6.643%
2026-02-09	6.6600	6.6600	6.5000	6.5000	+6.470%	1,473	+14.846%
2026-02-05	6.0100	6.1050	6.0100	6.1050	-7.219%	1,991	+22.277%
2026-02-04	6.5800	6.6600	6.5800	6.5800	+13.253%	8,117	+13.450%
2026-02-02	5.8100	5.8100	5.8100	5.8100	-13.926%	700	+28.485%
2026-01-29	6.9300	6.9300	6.7500	6.7500	-5.594%	1,000	+10.593%
2026-01-27	7.1400	7.1500	7.1400	7.1500	+0.140%	5,500	+4.406%
2026-01-23	7.0000	7.1400	7.0000	7.1400	+3.478%	6,783	+4.552%
2026-01-21	6.8200	6.9000	6.4500	6.9000	+2.985%	2,826	+8.188%
2026-01-16	6.6450	6.7000	6.5000	6.7000	-4.286%	3,945	+11.418%
2026-01-09	6.7700	7.0000	5.5000	7.0000	+10.585%	661	+6.643%
2026-01-07	5.5400	6.3300	5.5400	6.3300	+8.298%	1,070	+17.930%
2026-01-06	5.8450	5.8450	5.8450	5.8450	-1.765%	1,272	+27.716%
2026-01-05	5.5000	5.9500	5.5000	5.9500	+14.423%	1,050	+25.462%
2025-12-31	5.2950	5.2950	5.0000	5.2000	-8.772%	19,710	+43.558%
2025-12-29	5.4750	5.7000	5.1870	5.7000	+5.556%	3,179	+30.965%
2025-12-23	5.4000	5.4000	5.4000	5.4000	0.000%	109	+38.241%
2025-12-22	5.4000	5.4000	5.4000	5.4000	0.000%	154	+38.241%
2025-12-19	5.4000	5.4000	5.4000	5.4000	-0.881%	3,517	+38.241%
2025-12-16	5.5000	5.5000	5.4480	5.4480	-1.215%	1,245	+37.023%
2025-12-15	5.5150	5.5150	5.5150	5.5150	0.000%	728	+35.358%
2025-12-12	5.5150	5.5150	5.5150	5.5150	-3.205%	1,248	+35.358%
2025-12-08	5.6976	5.6976	5.6976	5.6976	+5.511%	5,428	+31.020%
2025-11-26	5.9700	5.9700	5.4000	5.4000	-8.475%	501	+38.241%
2025-11-13	5.9000	5.9000	5.9000	5.9000	+0.511%	4,036	+26.525%
2025-11-12	6.3300	6.3300	5.8700	5.8700	+5.941%	420	+27.172%
2025-11-11	5.5408	5.5408	5.5408	5.5408	-3.470%	178	+34.728%
2025-11-10	5.7400	5.7400	5.7400	5.7400	+3.423%	2,438	+30.052%
2025-11-04	5.5500	5.5500	5.5500	5.5500	-3.478%	118	+34.505%
2025-11-03	5.7500	5.7500	5.7500	5.7500	-2.872%	1,131	+29.826%
2025-10-30	5.5000	5.9200	5.5000	5.9200	+10.654%	2,379	+26.098%
2025-10-29	5.3900	5.3900	5.3500	5.3500	-0.834%	1,964	+39.533%
2025-10-22	5.3950	5.3950	5.3950	5.3950	+6.916%	666	+38.369%
2025-10-20	5.0460	5.0460	5.0460	5.0460	-3.333%	1,146	+47.939%
2025-10-17	5.0500	5.2200	5.0500	5.2200	-1.043%	981	+43.008%
2025-10-16	5.2750	5.2750	5.2750	5.2750	-0.753%	281	+41.517%
2025-10-15	5.3150	5.3150	5.3150	5.3150	+1.046%	109	+40.452%
2025-10-14	5.4100	5.4100	5.2600	5.2600	-3.486%	2,428	+41.920%
2025-10-13	5.4500	5.4500	5.4500	5.4500	-1.447%	161	+36.972%
2025-10-08	5.5000	5.5300	5.5000	5.5300	+5.939%	200	+34.991%
2025-10-06	5.0100	5.2200	5.0100	5.2200	-0.287%	5,288	+43.008%
2025-10-03	5.0200	5.2350	5.0200	5.2350	+4.491%	816	+42.598%
2025-09-30	5.0100	5.0100	5.0100	5.0100	-4.207%	101	+49.002%
2025-09-29	5.2300	5.2300	5.2300	5.2300	+2.750%	181	+42.734%
2025-09-25	5.1380	5.1380	5.0900	5.0900	-0.010%	23,840	+46.660%
2025-09-24	5.0905	5.0905	5.0905	5.0905	+2.631%	170	+46.646%
2025-09-23	5.1700	5.1700	4.9600	4.9600	-1.976%	3,611	+50.504%
2025-09-22	5.0700	5.0700	5.0600	5.0600	-0.197%	5,902	+47.530%
2025-09-19	5.0700	5.0700	5.0700	5.0700	0.000%	100	+47.239%
2025-09-18	4.9600	5.0700	4.9600	5.0700	+0.198%	1,576	+47.239%
2025-09-17	5.0600	5.0600	5.0600	5.0600	+2.016%	154	+47.530%
2025-09-16	5.0150	5.0425	4.9600	4.9600	-2.073%	4,322	+50.504%
2025-09-15	5.0650	5.0650	5.0650	5.0650	-2.031%	206	+47.384%
2025-09-11	5.1700	5.1700	5.1700	5.1700	+4.234%	265	+44.391%
2025-09-10	5.1770	5.2400	4.9600	4.9600	-4.981%	12,202	+50.504%
2025-09-09	5.2200	5.2200	5.2200	5.2200	-2.064%	284	+43.008%
2025-09-05	5.3300	5.3300	5.3300	5.3300	-2.022%	223	+40.056%
2025-09-03	5.4800	5.4800	5.4400	5.4400	-0.694%	1,261	+37.224%
2025-08-28	5.4780	5.4780	5.4780	5.4780	-1.297%	128	+36.272%
2025-08-26	5.5500	5.5500	5.5500	5.5500	+1.213%	548	+34.505%
2025-08-25	5.4000	5.4835	5.4000	5.4835	+1.546%	3,533	+36.136%
2025-08-22	5.4000	5.4000	5.4000	5.4000	0.000%	1,570	+38.241%
2025-08-21	5.4000	5.4000	5.4000	5.4000	-4.425%	141	+38.241%
2025-08-20	5.6500	5.6500	5.6500	5.6500	0.000%	1,004	+32.124%
2025-08-18	5.6500	5.6500	5.6500	5.6500	-4.722%	170	+32.124%
2025-08-13	5.9300	5.9300	5.9300	5.9300	-0.503%	211	+25.885%
2025-08-12	5.9600	5.9600	5.9600	5.9600	+10.370%	271	+25.252%
2025-08-11	5.4000	5.4000	5.4000	5.4000	-0.552%	178	+38.241%
2025-08-08	5.4300	5.4300	5.4300	5.4300	-4.870%	359	+37.477%
2025-08-07	5.7080	5.7080	5.7080	5.7080	-4.228%	142	+30.781%
2025-08-04	5.9600	5.9600	5.9600	5.9600	+3.293%	970	+25.252%
2025-08-01	5.7100	5.7700	5.7100	5.7700	-3.188%	375	+29.376%
2025-07-31	5.9500	5.9600	5.8760	5.9600	+0.337%	699	+25.252%
2025-07-30	5.9400	5.9400	5.9400	5.9400	0.000%	150	+25.673%
2025-07-29	5.9400	5.9400	5.9400	5.9400	-0.084%	1,025	+25.673%
2025-07-25	5.9300	5.9450	5.9300	5.9450	-0.252%	223	+25.568%
2025-07-24	5.9600	5.9600	5.9600	5.9600	-5.696%	158	+25.252%
2025-07-23	6.2000	6.3200	6.2000	6.3200	+10.683%	585	+18.117%
2025-07-21	5.6000	5.7650	5.6000	5.7100	+1.331%	10,409	+30.736%
2025-07-17	5.6350	5.6350	5.6350	5.6350	0.000%	308	+32.476%
2025-07-15	5.6500	5.6500	5.6350	5.6350	+4.352%	200	+32.476%
2025-07-14	5.6000	5.6000	5.4000	5.4000	-0.917%	20,160	+38.241%
2025-07-11	5.3380	5.4500	5.3380	5.4500	+0.387%	522	+36.972%
2025-07-10	5.6000	5.6000	5.4290	5.4290	+0.537%	5,066	+37.502%
2025-07-09	5.4200	5.5500	5.4000	5.4000	-0.735%	6,282	+38.241%
2025-07-08	5.4400	5.4400	5.4400	5.4400	-0.639%	383	+37.224%
2025-07-07	5.5500	5.5500	5.4750	5.4750	-2.232%	4,329	+36.347%
2025-07-03	5.6000	5.6000	5.6000	5.6000	+3.704%	297	+33.304%
2025-07-01	5.8000	5.8000	5.4000	5.4000	-3.571%	738	+38.241%
2025-06-30	5.6000	5.6000	5.6000	5.6000	+1.818%	116	+33.304%
2025-06-27	5.4100	5.8000	5.4000	5.5000	+1.852%	2,096	+35.727%
2025-06-26	5.4000	5.4000	5.4000	5.4000	-3.571%	560	+38.241%
2025-06-25	5.6000	5.6000	5.6000	5.6000	+1.818%	185	+33.304%
2025-06-24	5.7100	5.7100	5.5000	5.5000	-14.729%	241	+35.727%
2025-06-18	6.0500	6.5100	6.0500	6.4500	-0.616%	2,469	+15.736%
2025-06-13	6.4900	6.4900	6.4900	6.4900	+15.480%	137	+15.023%
2025-06-11	5.6200	5.6200	5.6200	5.6200	-11.981%	127	+32.829%
2025-06-04	6.3850	6.3850	6.3850	6.3850	-1.008%	113	+16.915%
2025-06-03	6.4500	6.4500	6.4500	6.4500	-3.298%	171	+15.736%
2025-06-02	6.6700	6.6700	6.6700	6.6700	-0.448%	173	+11.919%
2025-05-30	6.7000	6.7000	6.7000	6.7000	+0.601%	1,536	+11.418%
2025-05-29	6.6600	6.6600	6.6600	6.6600	-2.059%	11,063	+12.087%
2025-05-28	6.7350	7.1500	6.7350	6.8000	+2.719%	676	+9.779%
2025-05-27	6.6200	6.6200	6.6200	6.6200	+3.762%	10,000	+12.764%
2025-05-23	6.4000	6.4000	6.2300	6.3800	-1.846%	2,295	+17.006%
2025-05-21	6.5000	6.5000	6.5000	6.5000	-2.840%	300	+14.846%
2025-05-16	6.3950	6.6900	6.3950	6.6900	+11.500%	500	+11.584%
2025-05-15	6.0000	6.0000	6.0000	6.0000	+3.093%	920	+24.417%
2025-05-14	5.8000	5.8200	5.8000	5.8200	+1.394%	3,330	+28.265%
2025-05-13	5.7400	5.7400	5.7400	5.7400	+2.683%	100	+30.052%
2025-05-12	5.5300	5.6850	5.5300	5.5900	-4.770%	826	+33.542%
2025-05-09	5.8700	5.8700	5.8700	5.8700	+0.686%	2,195	+27.172%
2025-05-08	5.8000	5.8300	5.8000	5.8300	-2.833%	520	+28.045%
2025-05-07	5.9900	6.0000	5.9900	6.0000	+9.091%	2,398	+24.417%
2025-05-06	5.5000	5.5000	5.5000	5.5000	-3.509%	1,967	+35.727%
2025-05-02	5.7000	5.7000	5.7000	5.7000	+4.205%	141	+30.965%
2025-04-30	5.7500	5.7700	5.4700	5.4700	-6.496%	2,412	+36.472%
2025-04-29	5.8500	5.8500	5.8500	5.8500	+2.632%	100	+27.607%
2025-04-28	5.6800	5.9100	5.6800	5.7000	+3.636%	466	+30.965%
2025-04-24	5.5000	5.5000	5.5000	5.5000	-1.079%	624	+35.727%
2025-04-23	5.5600	5.5600	5.5600	5.5600	+3.250%	263	+34.263%
2025-04-21	5.3850	5.3850	5.3850	5.3850	-1.464%	454	+38.626%
2025-04-17	5.4250	5.4650	5.3500	5.4650	+3.113%	1,185	+36.597%
2025-04-16	5.3000	5.3000	5.3000	5.3000	+0.094%	567	+40.849%
2025-04-15	5.2950	5.2950	5.2950	5.2950	+1.146%	118	+40.982%
2025-04-14	5.2350	5.2350	5.2350	5.2350	+9.979%	595	+42.598%
2025-04-11	4.9962	4.9962	4.7600	4.7600	-1.040%	15,031	+56.828%
2025-04-10	4.8000	5.4000	4.8000	4.8100	+6.181%	24,875	+55.198%
2025-04-09	4.5500	5.0000	4.5300	4.5300	-5.329%	3,883	+64.790%
2025-04-08	4.7400	4.7850	4.7400	4.7850	-2.347%	1,060	+56.008%
2025-04-07	5.1650	5.4500	4.9000	4.9000	-10.909%	8,750	+52.347%
2025-04-04	5.5000	5.7000	5.4000	5.5000	+1.852%	1,442	+35.727%
2025-04-03	5.6050	5.6050	5.4000	5.4000	-0.552%	5,217	+38.241%
2025-04-02	5.6000	5.6000	5.4300	5.4300	-4.737%	700	+37.477%
2025-04-01	5.6000	5.7000	5.6000	5.7000	+3.636%	405	+30.965%
2025-03-31	5.5000	5.5000	5.5000	5.5000	-0.931%	615	+35.727%
2025-03-27	5.6050	5.6050	5.5517	5.5517	+2.809%	300	+34.463%
2025-03-26	5.3100	5.5000	5.3100	5.4000	-1.818%	773	+38.241%
2025-03-25	5.5000	5.5000	5.5000	5.5000	+1.103%	240	+35.727%
2025-03-24	5.4000	5.5500	5.4000	5.4400	+0.741%	1,609	+37.224%
2025-03-21	5.4000	5.4000	5.4000	5.4000	-2.262%	2,196	+38.241%
2025-03-20	5.5250	5.5250	5.5250	5.5250	-2.212%	101	+35.113%
2025-03-19	5.6500	5.6500	5.6500	5.6500	+4.436%	596	+32.124%
2025-03-18	5.4200	5.4200	5.4100	5.4100	-0.734%	2,161	+37.985%
2025-03-17	5.4200	5.4750	5.3400	5.4500	+1.490%	17,562	+36.972%
2025-03-14	5.5250	5.5250	5.3700	5.3700	-4.107%	4,044	+39.013%
2025-03-13	5.6600	5.6600	5.4100	5.6000	-0.885%	7,840	+33.304%
2025-03-12	5.8950	5.8950	5.6500	5.6500	-2.249%	4,059	+32.124%
2025-03-11	5.7600	5.8600	5.7000	5.7800	+0.347%	2,069	+29.152%
2025-03-10	5.9100	5.9100	5.7600	5.7600	-3.193%	3,378	+29.601%
2025-03-07	6.0900	6.0900	5.9500	5.9500	-0.833%	13,930	+25.462%
2025-03-06	6.2550	6.3000	6.0000	6.0000	-4.306%	4,611	+24.417%
2025-03-05	6.0000	6.2700	6.0000	6.2700	+0.320%	8,791	+19.059%
2025-03-04	6.1200	6.2500	6.1200	6.2500	-5.660%	1,582	+19.440%
2025-03-03	6.4850	6.6250	6.4850	6.6250	+5.159%	900	+12.679%
2025-02-28	6.5580	6.6000	6.3000	6.3000	-4.545%	4,428	+18.492%
2025-02-27	6.6000	6.6000	6.6000	6.6000	-0.302%	21,360	+13.106%
2025-02-26	6.9000	6.9000	6.6200	6.6200	-3.358%	32,372	+12.764%
2025-02-25	6.6600	6.8900	6.6600	6.8500	-2.143%	22,303	+8.978%
2025-02-24	7.0000	7.0000	7.0000	7.0000	-1.408%	718	+6.643%
2025-02-21	6.7550	7.1000	6.7550	7.1000	+6.767%	583	+5.141%
2025-02-20	6.9000	6.9000	6.5500	6.6500	-3.623%	28,462	+12.256%
2025-02-19	6.9000	6.9000	6.9000	6.9000	+0.730%	200	+8.188%
2025-02-18	6.8200	6.8500	6.7100	6.8500	+3.788%	1,841	+8.978%
2025-02-14	6.6000	6.6000	6.6000	6.6000	-3.509%	183	+13.106%
2025-02-13	6.6200	6.8400	6.6200	6.8400	+3.636%	2,434	+9.137%
2025-02-12	6.6000	6.6000	6.6000	6.6000	+0.304%	135	+13.106%
2025-02-11	7.0400	7.0400	6.5100	6.5800	-5.324%	8,892	+13.450%
2025-02-10	7.0000	7.2000	6.9500	6.9500	-4.085%	2,461	+7.410%
2025-02-07	7.0300	7.2460	7.0300	7.2460	+0.499%	1,446	+3.022%
2025-02-06	7.2100	7.2100	7.2100	7.2100	-0.069%	263	+3.537%
2025-02-05	7.2000	7.3519	7.2000	7.2150	+2.486%	404	+3.465%
2025-02-04	7.2150	7.2150	7.0400	7.0400	-2.426%	271	+6.037%
2025-02-03	7.1000	7.2150	7.1000	7.2150	+1.620%	534	+3.465%
2025-01-31	7.0300	7.4100	7.0300	7.1000	-0.421%	1,222	+5.141%
2025-01-30	7.1000	7.4867	7.1000	7.1300	-3.844%	1,396	+4.698%
2025-01-29	7.2000	7.5000	7.2000	7.4150	+0.884%	21,083	+0.674%
2025-01-28	7.4170	7.4170	7.3500	7.3500	+0.685%	6,002	+1.565%
2025-01-27	7.3750	7.3750	7.3000	7.3000	+0.069%	869	+2.260%
2025-01-24	7.2000	7.5500	7.2000	7.2950	-1.949%	882	+2.330%
2025-01-23	7.6700	7.6700	7.4400	7.4400	+3.190%	507	+0.336%
2025-01-22	7.4000	7.4200	7.2100	7.2100	-0.249%	872	+3.537%
2025-01-21	7.2900	7.3200	7.1100	7.2280	-4.832%	2,628	+3.279%
2025-01-17	7.4000	7.6000	7.4000	7.5950	+1.267%	1,033	-1.712%
2025-01-16	7.5000	7.5100	7.5000	7.5000	+0.671%	600	-0.467%
2025-01-15	7.4000	7.6000	7.3577	7.4500	+0.676%	5,667	+0.201%
2025-01-14	8.8400	9.0500	7.3500	7.4000	-7.731%	11,531	+0.878%
2025-01-13	9.0000	9.0300	8.0000	8.0200	-17.996%	37,657	-6.920%
2025-01-10	10.0686	10.0686	9.7500	9.7800	-1.807%	3,283	-23.671%
2025-01-08	9.2000	9.9600	9.2000	9.9600	+0.201%	1,977	-25.050%
2025-01-07	9.4500	9.9400	9.4500	9.9400	-0.101%	928	-24.899%
2025-01-06	9.7500	9.9500	9.7500	9.9500	+5.291%	829	-24.975%
2025-01-03	9.4400	9.5000	9.3750	9.4500	+1.613%	3,870	-21.005%
2025-01-02	9.7500	9.7500	9.0000	9.3000	-14.365%	2,538	-19.731%
2024-12-31	9.5000	11.2100	9.3500	10.8600	+18.689%	5,764	-31.262%
2024-12-30	8.8600	9.1500	8.7400	9.1500	+3.041%	2,676	-18.415%
2024-12-27	8.5500	11.0700	8.5500	8.8800	+4.594%	13,608	-15.935%
2024-12-26	8.7000	8.7100	8.4000	8.4900	-1.736%	13,799	-12.073%
2024-12-24	12.2500	12.2500	8.5800	8.6400	-44.258%	32,758	-13.600%
2024-12-23	13.2800	15.5000	12.7500	15.5000	+22.336%	17,399	-51.839%
2024-12-20	10.7300	12.6700	10.7300	12.6700	+9.224%	2,436	-41.081%
2024-12-19	9.7000	11.6600	9.7000	11.6000	-4.132%	7,363	-35.647%
2024-12-18	12.0000	12.5000	11.9500	12.1000	+4.220%	1,827	-38.306%
2024-12-17	11.3568	11.9700	11.3568	11.6100	-0.172%	2,338	-35.702%
2024-12-16	11.5400	11.6300	11.3600	11.6300	+6.697%	7,971	-35.813%
2024-12-13	11.8100	11.8100	10.9000	10.9000	+3.810%	8,296	-31.514%
2024-12-12	10.7300	11.7500	10.5000	10.5000	-8.297%	6,023	-28.905%
2024-12-11	11.5000	11.5100	11.3450	11.4500	+0.131%	3,270	-34.803%
2024-12-10	11.0000	11.4350	11.0000	11.4350	+2.694%	3,343	-34.718%
2024-12-09	10.3500	11.3900	10.3500	11.1350	-9.552%	1,183	-32.959%
2024-12-06	12.3112	12.7075	11.8600	12.3110	+8.410%	859	-39.363%
2024-12-05	11.7888	11.7888	11.3560	11.3560	+5.484%	361	-34.264%
2024-12-04	9.6100	10.7656	9.6100	10.7656	+7.441%	1,911	-30.659%
2024-12-03	9.1000	10.0200	9.1000	10.0200	+11.333%	878	-25.499%
2024-11-29	10.0000	10.9900	6.8300	9.0000	-21.053%	6,721	-17.056%
2024-11-26	11.4100	11.4100	11.4000	11.4000	0.000%	268	-34.518%
2024-11-25	11.4000	11.4000	11.4000	11.4000	-2.564%	2,745	-34.518%
2024-11-21	11.7000	11.7000	11.7000	11.7000	+0.688%	277	-36.197%
2024-11-20	11.6200	11.6200	11.6200	11.6200	-1.775%	1,402	-35.757%
2024-11-19	11.7500	11.8300	11.7500	11.8300	-3.899%	322	-36.898%
2024-11-15	13.5000	13.5000	12.3100	12.3100	+5.933%	2,981	-39.358%
2024-11-14	11.6205	11.6205	11.6205	11.6205	-1.937%	103	-35.760%
2024-11-13	12.0500	12.0500	11.8500	11.8500	+0.424%	625	-37.004%
2024-11-12	11.8000	11.8000	11.8000	11.8000	-2.921%	3,511	-36.737%
2024-11-11	13.5000	13.5000	12.1550	12.1550	-6.428%	394	-38.585%
2024-11-08	11.7500	12.9900	11.0000	12.9900	-3.045%	6,449	-42.533%
2024-11-06	13.3980	13.3980	13.3980	13.3980	+16.504%	352	-44.283%
2024-11-01	11.5000	11.5000	11.5000	11.5000	+3.557%	2,220	-35.087%
2024-10-31	11.1050	11.1050	11.1050	11.1050	-5.670%	108	-32.778%
2024-10-30	11.7725	11.7725	11.7725	11.7725	+7.374%	386	-36.590%
2024-10-29	11.2500	11.4600	10.9640	10.9640	-2.542%	12,331	-31.914%
2024-10-28	11.2500	11.2500	11.2500	11.2500	-2.513%	630	-33.644%
2024-10-25	11.9000	11.9000	11.5300	11.5400	-2.997%	209,421	-35.312%
2024-10-22	11.8965	11.8965	11.8965	11.8965	-4.752%	268	-37.250%
2024-10-21	12.4900	12.4900	12.4900	12.4900	0.000%	1,230	-40.232%
2024-10-17	12.4900	12.4900	12.4900	12.4900	+0.726%	237	-40.232%
2024-10-16	11.3100	12.4000	11.3100	12.4000	-0.721%	4,900	-39.798%
2024-10-14	12.4900	12.4900	12.4900	12.4900	+6.298%	100	-40.232%
2024-10-11	11.7500	11.7500	11.7500	11.7500	0.000%	1,987	-36.468%
2024-10-10	11.7750	11.7750	11.7500	11.7500	-4.082%	590	-36.468%
2024-10-09	12.2500	12.2500	12.2500	12.2500	-0.810%	100	-39.061%
2024-10-08	12.3500	12.3500	12.3500	12.3500	-0.008%	363	-39.555%
2024-10-07	12.3510	12.3510	12.3510	12.3510	+2.839%	100	-39.560%
2024-10-03	12.7200	12.7200	12.0100	12.0100	-5.619%	859	-37.843%
2024-10-02	12.7250	12.7250	12.7250	12.7250	-1.318%	451	-41.336%
2024-10-01	12.8800	12.8950	12.6435	12.8950	-0.808%	2,495	-42.109%
2024-09-26	13.0000	13.0000	13.0000	13.0000	0.000%	116	-42.577%
2024-09-24	13.0000	13.0000	13.0000	13.0000	-3.704%	100	-42.577%
2024-09-23	13.0000	13.5000	13.0000	13.5000	-1.171%	305	-44.704%
2024-09-12	12.0000	13.6600	11.8200	13.6600	+15.665%	7,378	-45.351%
2024-09-11	11.8100	11.8100	11.8100	11.8100	+8.349%	133	-36.791%
2024-09-10	10.9000	10.9000	10.9000	10.9000	-2.679%	1,043	-31.514%
2024-09-06	11.2000	11.2000	11.2000	11.2000	-5.165%	121	-33.348%
2024-09-05	11.5400	11.8100	11.5400	11.8100	+3.234%	307	-36.791%
2024-09-04	11.4400	11.4400	11.4400	11.4400	-3.185%	599	-34.747%
2024-09-03	10.5000	11.8164	10.5000	11.8164	+5.830%	1,013	-36.825%
2024-08-23	11.1655	11.1655	11.1655	11.1655	+4.953%	1,168	-33.142%
2024-08-21	10.6300	10.6386	10.6300	10.6386	-0.001%	401	-29.831%
2024-08-20	10.6387	10.6387	10.6387	10.6387	+1.806%	128	-29.832%
2024-08-19	10.6480	10.6480	10.4500	10.4500	-1.849%	703	-28.565%
2024-08-16	10.4984	10.6469	10.4984	10.6469	-1.781%	1,048	-29.886%
2024-08-15	10.6400	10.8400	10.6286	10.8400	+8.076%	3,007	-31.135%
2024-08-13	10.1000	10.1000	9.1686	10.0300	+2.347%	12,310	-25.573%
2024-08-12	9.9000	9.9000	9.8000	9.8000	-0.407%	7,091	-23.827%
2024-08-09	9.7800	9.8400	9.6325	9.8400	-3.065%	1,688	-24.136%
2024-08-02	9.2700	10.1511	9.2700	10.1511	+7.705%	4,486	-26.461%
2024-08-01	9.9100	9.9100	9.4249	9.4249	-3.631%	997	-20.795%
2024-07-31	9.7900	9.7900	9.7800	9.7800	-0.509%	1,105	-23.671%
2024-07-30	9.8300	9.8300	9.8300	9.8300	+1.236%	105	-24.059%
2024-07-29	9.7100	9.7100	9.4900	9.7100	+0.831%	2,357	-23.120%
2024-07-26	9.6300	9.6300	9.6000	9.6300	+0.732%	1,138	-22.482%
2024-07-25	9.5400	9.5600	9.5400	9.5600	+3.351%	945	-21.914%
2024-07-24	9.6400	9.6400	9.2300	9.2500	-8.416%	1,476	-19.297%
2024-07-23	9.3675	10.1026	9.3675	10.1000	+8.901%	1,258	-26.089%
2024-07-22	9.6200	9.6700	9.2745	9.2745	+0.810%	16,055	-19.510%
2024-07-18	9.0000	9.2000	9.0000	9.2000	+5.747%	1,361	-18.859%
2024-07-17	8.4300	8.8320	8.4300	8.7000	+1.602%	1,871	-14.195%
2024-07-16	9.0550	9.0550	8.5628	8.5628	+1.817%	1,437	-12.821%
2024-07-15	8.5400	8.5400	8.4100	8.4100	+0.049%	4,125	-11.237%
2024-07-12	8.7950	8.7950	8.4059	8.4059	-5.232%	475	-11.193%
2024-07-11	9.1050	9.1050	8.8700	8.8700	+4.970%	301	-15.840%
2024-07-10	8.5430	8.5430	8.4500	8.4500	-0.236%	668	-11.657%
2024-07-09	9.1200	9.3400	8.4700	8.4700	-4.510%	1,311	-11.865%
2024-07-08	9.0000	9.0000	8.8700	8.8700	+5.974%	1,390	-15.840%
2024-07-03	8.3700	8.3700	8.3700	8.3700	+0.722%	2,117	-10.812%
2024-07-02	8.5168	8.5168	8.3100	8.3100	+0.181%	929	-10.168%
2024-07-01	8.4900	8.4900	8.2950	8.2950	+1.904%	6,150	-10.006%
2024-06-28	7.9800	8.1400	7.9800	8.1400	+3.299%	485	-8.292%
2024-06-27	8.5800	8.5800	7.8800	7.8800	+0.639%	389	-5.266%
2024-06-26	7.8300	7.8300	7.8300	7.8300	-2.125%	133	-4.662%
2024-06-25	7.8300	8.0000	7.8300	8.0000	-8.362%	1,686	-6.688%
2024-06-24	8.7400	8.7400	8.7300	8.7300	+3.191%	383	-14.490%
2024-06-21	8.7456	8.7456	8.1600	8.4600	-0.059%	107,530	-11.761%
2024-06-20	8.0200	8.4650	8.0200	8.4650	+0.894%	1,740	-11.813%
2024-06-18	8.3900	8.3900	8.3900	8.3900	-1.093%	117	-11.025%
2024-06-13	8.7550	8.7550	8.4827	8.4827	-0.494%	2,114	-11.997%
2024-06-12	8.7200	8.7200	8.5100	8.5248	+1.728%	2,226	-12.432%
2024-06-10	8.3800	8.3800	8.3800	8.3800	-7.029%	313	-10.919%
2024-06-07	9.6831	9.6831	9.0136	9.0136	-9.593%	428	-17.181%
2024-06-06	8.6000	9.9700	8.5800	9.9700	+6.974%	4,720	-25.125%
2024-06-05	9.3200	9.3200	9.3200	9.3200	+8.246%	200	-19.903%
2024-06-04	10.0000	10.0000	8.6100	8.6100	-11.692%	407	-13.298%
2024-06-03	9.6400	9.7500	9.6400	9.7500	+8.093%	8,039	-23.436%
2024-05-31	9.0200	9.0200	9.0200	9.0200	+3.678%	100	-17.239%
2024-05-29	8.7600	8.9800	8.6300	8.7000	-2.466%	32,708	-14.195%
2024-05-28	8.8600	8.9200	8.8000	8.9200	+0.654%	2,699	-16.312%
2024-05-22	9.0000	9.0000	8.8620	8.8620	-1.314%	1,959	-15.764%
2024-05-15	8.9800	8.9800	8.9800	8.9800	+3.935%	302	-16.871%
2024-05-13	8.6400	8.6400	8.6400	8.6400	-2.593%	220	-13.600%
2024-05-09	9.1768	9.1768	8.8600	8.8700	+0.795%	1,395	-15.840%
2024-05-08	8.3700	8.8000	8.3700	8.8000	+0.114%	4,200	-15.170%

.dark-mode .qqLHBS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qqLHBS{ color: #333333; background-color: white; border: 2px solid #333333; }ADOOYPT ALAMTRI RES IND U/ADRstock OTC

ADOOY
PT ALAMTRI RES IND U/ADR
stock OTC