OTC Markets OTCPK - Delayed Quote
USD
PT Alamtri Resources Indonesia Tbk (ADOOY)
6.53
-0.05
(-0.76%)
At close: November 5 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 5, 2026
6.46
6.53
6.46
6.53
6.53
600
Nov 4, 2026
6.58
6.58
6.58
6.58
6.58
-
Nov 3, 2026
6.58
6.58
6.58
6.58
6.58
-
Nov 2, 2026
6.58
6.58
6.58
6.58
6.58
-
Oct 30, 2026
6.58
6.58
6.58
6.58
6.58
-
Oct 29, 2026
6.58
6.58
6.58
6.58
6.58
-
Oct 28, 2026
6.58
6.58
6.58
6.58
6.58
1,500
Oct 27, 2026
6.77
6.77
6.77
6.77
6.77
-
Oct 26, 2026
6.77
6.77
6.77
6.77
6.77
-
Oct 23, 2026
6.77
6.77
6.77
6.77
6.77
200
Oct 22, 2026
6.06
6.06
6.06
6.06
6.06
-
Oct 21, 2026
6.06
6.06
6.06
6.06
6.06
-
Oct 20, 2026
6.06
6.06
6.06
6.06
6.06
-
Oct 19, 2026
6.06
6.06
6.06
6.06
6.06
15,100
Oct 16, 2026
6.80
6.80
6.80
6.80
6.80
-
Oct 15, 2026
6.80
6.80
6.80
6.80
6.80
-
Oct 14, 2026
6.96
6.96
6.80
6.80
6.80
600
Oct 13, 2026
7.23
7.23
6.97
6.97
6.97
1,800
Oct 12, 2026
7.00
7.00
6.89
6.89
6.89
1,800
Oct 9, 2026
6.71
6.71
6.71
6.71
6.71
-
Oct 8, 2026
6.71
6.71
6.71
6.71
6.71
6,600
Oct 7, 2026
7.50
7.50
7.50
7.50
7.50
-
Oct 6, 2026
7.50
7.50
7.50
7.50
7.50
200
Oct 5, 2026
6.94
6.94
6.94
6.94
6.94
-
Oct 2, 2026
6.94
6.94
6.94
6.94
6.94
-
Oct 1, 2026
6.94
6.94
6.94
6.94
6.94
200
Sep 30, 2026
7.20
7.20
6.71
6.71
6.71
500
Sep 29, 2026
7.13
7.13
6.82
6.82
6.82
900
Sep 28, 2026
7.47
7.47
7.47
7.47
7.47
-
Sep 25, 2026
7.47
7.47
7.47
7.47
7.47
-
Sep 24, 2026
7.47
7.47
7.47
7.47
7.47
-
Sep 23, 2026
7.47
7.47
7.47
7.47
7.47
-
Sep 22, 2026
7.47
7.47
7.47
7.47
7.47
-
Sep 21, 2026
7.47
7.47
7.47
7.47
7.47
-
Sep 18, 2026
7.47
7.47
7.47
7.47
7.47
-
Sep 17, 2026
7.47
7.47
7.47
7.47
7.47
-
Sep 16, 2026
7.55
7.55
7.47
7.47
7.47
500
Sep 15, 2026
7.55
7.55
7.55
7.55
7.55
-
Sep 14, 2026
7.55
7.55
7.55
7.55
7.55
-
Sep 11, 2026
7.55
7.55
7.55
7.55
7.55
-
Sep 10, 2026
7.55
7.55
7.55
7.55
7.55
-
Sep 9, 2026
7.55
7.55
7.55
7.55
7.55
-
Sep 8, 2026
7.50
7.55
7.50
7.55
7.55
400
Sep 4, 2026
7.20
7.20
7.20
7.20
7.20
-
Sep 3, 2026
7.20
7.20
7.20
7.20
7.20
-
Sep 2, 2026
7.20
7.20
7.20
7.20
7.20
1,400
Sep 1, 2026
7.50
7.50
7.50
7.50
7.50
-
Aug 31, 2026
7.69
7.69
7.50
7.50
7.50
1,700
Aug 28, 2026
7.38
7.38
7.38
7.38
7.38
-
Aug 27, 2026
7.44
7.44
7.38
7.38
7.38
3,600
Aug 26, 2026
7.30
7.32
7.30
7.32
7.32
2,700
Aug 25, 2026
7.30
7.30
7.30
7.30
7.30
-
Aug 24, 2026
7.30
7.30
7.30
7.30
7.30
5,100
Aug 21, 2026
7.20
7.20
7.20
7.20
7.20
100
Aug 20, 2026
7.10
7.10
7.10
7.10
7.10
100
Aug 19, 2026
7.04
7.04
7.04
7.04
7.04
-
Aug 18, 2026
7.04
7.04
7.04
7.04
7.04
-
Aug 17, 2026
7.04
7.04
7.04
7.04
7.04
-
Aug 14, 2026
7.04
7.04
7.04
7.04
7.04
-
Aug 13, 2026
7.04
7.04
7.04
7.04
7.04
700
Aug 12, 2026
6.95
6.95
6.95
6.95
6.95
-
Aug 11, 2026
6.95
6.95
6.95
6.95
6.95
-
Aug 10, 2026
6.95
6.95
6.95
6.95
6.95
-
Aug 7, 2026
6.95
6.95
6.95
6.95
6.95
-
Aug 6, 2026
7.00
7.00
6.95
6.95
6.95
200
Aug 5, 2026
7.10
7.10
7.10
7.10
7.10
200
Aug 4, 2026
7.12
7.12
7.12
7.12
7.12
-
Aug 3, 2026
7.12
7.12
7.12
7.12
7.12
-
Jul 31, 2026
7.12
7.12
7.12
7.12
7.12
-
Jul 30, 2026
7.12
7.12
7.12
7.12
7.12
-
Jul 29, 2026
7.12
7.12
7.12
7.12
7.12
-
Jul 28, 2026
7.12
7.12
7.12
7.12
7.12
-
Jul 27, 2026
7.12
7.12
7.12
7.12
7.12
-
Jul 24, 2026
7.12
7.12
7.12
7.12
7.12
-
Jul 23, 2026
7.12
7.12
7.12
7.12
7.12
-
Jul 22, 2026
7.18
7.19
7.12
7.12
7.12
2,200
Jul 21, 2026
7.00
7.00
7.00
7.00
7.00
-
Jul 20, 2026
7.00
7.00
7.00
7.00
7.00
200
Jul 17, 2026
6.45
6.45
6.45
6.45
6.45
-
Jul 16, 2026
6.45
6.45
6.45
6.45
6.45
-
Jul 15, 2026
6.45
6.45
6.45
6.45
6.45
-
Jul 14, 2026
6.45
6.45
6.45
6.45
6.45
-
Jul 13, 2026
6.45
6.45
6.45
6.45
6.45
-
Jul 10, 2026
6.45
6.45
6.45
6.45
6.45
-
Jul 9, 2026
6.45
6.45
6.45
6.45
6.45
200
Jul 8, 2026
6.31
6.31
6.31
6.31
6.31
-
Jul 7, 2026
6.31
6.31
6.31
6.31
6.31
-
Jul 6, 2026
6.35
6.35
6.31
6.31
6.31
2,000
Jul 2, 2026
6.60
6.60
6.60
6.60
6.60
-
Jul 1, 2026
6.60
6.60
6.60
6.60
6.60
-
Jun 30, 2026
6.60
6.60
6.60
6.60
6.60
100
Jun 29, 2026
6.56
6.56
6.56
6.56
6.56
400
Jun 26, 2026
6.36
6.36
6.36
6.36
6.36
-
Jun 25, 2026
6.36
6.36
6.36
6.36
6.36
2,000
Jun 24, 2026
6.58
6.58
6.58
6.58
6.58
-
Jun 23, 2026
6.58
6.58
6.58
6.58
6.58
-
Jun 22, 2026
6.58
6.58
6.58
6.58
6.58
-
Jun 18, 2026
6.58
6.58
6.58
6.58
6.58
300
Jun 17, 2026
6.36
6.60
6.36
6.60
6.60
1,000
Jun 16, 2026
6.36
6.36
6.36
6.36
6.36
-
Jun 15, 2026
6.36
6.36
6.36
6.36
6.36
-
Jun 12, 2026
6.36
6.36
6.36
6.36
6.36
-
Jun 11, 2026
6.54
6.71
6.36
6.36
6.36
1,300
Jun 10, 2026
6.20
6.20
6.20
6.20
6.20
1,000
Jun 9, 2026
6.12
6.20
6.12
6.19
6.19
2,200
Jun 8, 2026
6.34
6.40
6.20
6.20
6.20
3,200
Jun 5, 2026
6.50
6.50
6.50
6.50
6.50
-
Jun 4, 2026
6.50
6.50
6.50
6.50
6.50
1,000
Jun 3, 2026
6.38
6.38
6.38
6.38
6.38
-
Jun 2, 2026
6.38
6.38
6.38
6.38
6.38
500
Jun 1, 2026
6.30
6.30
6.30
6.30
6.30
-
May 29, 2026
6.30
6.30
6.30
6.30
6.30
33,200
May 28, 2026
6.25
6.25
6.25
6.25
6.25
-
May 27, 2026
6.25
6.25
6.25
6.25
6.25
700
May 26, 2026
6.80
6.80
6.80
6.80
6.80
-
May 22, 2026
6.80
6.80
6.80
6.80
6.80
800
May 21, 2026
6.58
6.65
6.53
6.65
6.65
17,100
May 20, 2026
6.62
6.62
6.62
6.62
6.62
2,000
May 19, 2026
6.90
6.90
6.90
6.90
6.90
-
May 18, 2026
6.90
6.90
6.90
6.90
6.90
-
May 15, 2026
6.90
6.90
6.90
6.90
6.90
-
May 14, 2026
6.90
6.90
6.90
6.90
6.90
-
May 13, 2026
6.90
6.90
6.90
6.90
6.90
-
May 12, 2026
6.89
7.14
6.89
6.90
6.90
1,900
May 11, 2026
0.343
Dividend
Dividends on any given ex-date include regular and any special dividends
May 11, 2026
7.13
7.13
7.13
7.13
7.13
-
May 8, 2026
7.13
7.13
7.13
7.13
6.79
-
May 7, 2026
7.13
7.13
7.13
7.13
6.79
-
May 6, 2026
7.13
7.13
7.13
7.13
6.79
300
May 5, 2026
7.37
7.53
7.37
7.53
7.17
1,600
May 4, 2026
7.50
7.50
7.50
7.50
7.14
-
May 1, 2026
7.40
7.50
7.40
7.50
7.14
400
Apr 30, 2026
7.38
7.39
7.38
7.39
7.03
2,500
Apr 29, 2026
7.21
7.21
7.21
7.21
6.86
200
Apr 28, 2026
7.12
7.12
7.12
7.12
6.78
200
Apr 27, 2026
7.10
7.10
7.10
7.10
6.76
-
Apr 24, 2026
7.10
7.10
7.10
7.10
6.76
-
Apr 23, 2026
7.10
7.10
7.10
7.10
6.76
-
Apr 22, 2026
7.10
7.10
7.10
7.10
6.76
-
Apr 21, 2026
7.10
7.10
7.10
7.10
6.76
-
Apr 20, 2026
7.10
7.10
7.10
7.10
6.76
-
Apr 17, 2026
7.10
7.10
7.10
7.10
6.76
700
Apr 16, 2026
7.10
7.10
7.10
7.10
6.76
100
Apr 15, 2026
7.20
7.20
6.66
6.66
6.34
800
Apr 14, 2026
6.56
6.56
6.56
6.56
6.24
-
Apr 13, 2026
6.56
6.56
6.56
6.56
6.24
-
Apr 10, 2026
6.56
6.56
6.56
6.56
6.24
-
Apr 9, 2026
6.56
6.56
6.56
6.56
6.24
-
Apr 8, 2026
6.56
6.56
6.56
6.56
6.24
-
Apr 7, 2026
7.19
7.46
6.52
6.56
6.24
3,800
Apr 6, 2026
7.19
7.19
7.19
7.19
6.84
300
Apr 2, 2026
7.50
7.50
7.50
7.50
7.14
-
Apr 1, 2026
7.50
7.50
7.50
7.50
7.14
-
Mar 31, 2026
7.50
7.50
7.50
7.50
7.14
2,600
Mar 30, 2026
7.30
7.30
7.30
7.30
6.95
-
Mar 27, 2026
7.30
7.30
7.30
7.30
6.95
100
Mar 26, 2026
7.13
7.13
7.13
7.13
6.79
-
Mar 25, 2026
7.13
7.13
7.13
7.13
6.79
-
Mar 24, 2026
7.13
7.13
7.13
7.13
6.79
-
Mar 23, 2026
7.13
7.13
7.13
7.13
6.79
-
Mar 20, 2026
7.13
7.13
7.13
7.13
6.79
200
Mar 19, 2026
7.05
7.05
7.05
7.05
6.71
-
Mar 18, 2026
7.05
7.05
7.05
7.05
6.71
-
Mar 17, 2026
7.00
7.05
7.00
7.05
6.71
400
Mar 16, 2026
7.03
7.03
7.03
7.03
6.69
300
Mar 13, 2026
7.19
7.19
7.18
7.18
6.83
9,800
Mar 12, 2026
7.18
7.18
7.10
7.15
6.81
5,800
Mar 11, 2026
7.00
7.00
7.00
7.00
6.66
500
Mar 10, 2026
6.92
7.00
6.78
7.00
6.66
4,400
Mar 9, 2026
6.82
6.82
6.82
6.82
6.49
-
Mar 6, 2026
6.90
7.05
6.82
6.82
6.49
7,400
Mar 5, 2026
6.75
7.00
6.56
7.00
6.66
49,100
Mar 4, 2026
7.03
7.03
7.03
7.03
6.69
-
Mar 3, 2026
7.00
7.03
7.00
7.03
6.69
4,500
Mar 2, 2026
6.80
7.00
6.80
6.98
6.64
1,200
Feb 27, 2026
6.78
6.78
6.78
6.78
6.45
300
Feb 26, 2026
6.83
6.83
6.83
6.83
6.50
100
Feb 25, 2026
7.00
7.00
7.00
7.00
6.66
-
Feb 24, 2026
7.00
7.00
7.00
7.00
6.66
-
Feb 23, 2026
7.00
7.00
7.00
7.00
6.66
-
Feb 20, 2026
7.00
7.00
7.00
7.00
6.66
100
Feb 19, 2026
6.50
6.50
6.50
6.50
6.19
-
Feb 18, 2026
6.50
6.50
6.50
6.50
6.19
-
Feb 17, 2026
6.50
6.50
6.50
6.50
6.19
-
Feb 13, 2026
6.50
6.50
6.50
6.50
6.19
-
Feb 12, 2026
6.50
6.50
6.50
6.50
6.19
-
Feb 11, 2026
6.50
6.50
6.50
6.50
6.19
-
Feb 10, 2026
6.50
6.50
6.50
6.50
6.19
-
Feb 9, 2026
6.66
6.66
6.50
6.50
6.19
1,500
Feb 6, 2026
6.11
6.11
6.11
6.11
5.82
-
Feb 5, 2026
6.01
6.11
6.01
6.11
5.82
2,000
Feb 4, 2026
6.58
6.66
6.58
6.58
6.26
8,100
Feb 3, 2026
5.81
5.81
5.81
5.81
5.53
-
Feb 2, 2026
5.81
5.81
5.81
5.81
5.53
700
Jan 30, 2026
6.75
6.75
6.75
6.75
6.43
-
Jan 29, 2026
6.93
6.93
6.75
6.75
6.43
1,000
Jan 28, 2026
7.15
7.15
7.15
7.15
6.81
-
Jan 27, 2026
7.14
7.15
7.14
7.15
6.81
5,500
Jan 26, 2026
7.14
7.14
7.14
7.14
6.80
-
Jan 23, 2026
7.00
7.14
7.00
7.14
6.80
6,800
Jan 22, 2026
6.90
6.90
6.90
6.90
6.57
-
Jan 21, 2026
6.82
6.90
6.45
6.90
6.57
2,800
Jan 20, 2026
6.70
6.70
6.70
6.70
6.38
-
Jan 16, 2026
6.50
6.70
6.50
6.70
6.38
3,900
Jan 15, 2026
7.00
7.00
7.00
7.00
6.66
-
Jan 14, 2026
7.00
7.00
7.00
7.00
6.66
-
Jan 13, 2026
7.00
7.00
7.00
7.00
6.66
-
Jan 12, 2026
7.00
7.00
7.00
7.00
6.66
-
Jan 9, 2026
6.77
7.00
5.50
7.00
6.66
700
Jan 8, 2026
6.33
6.33
6.33
6.33
6.03
-
Jan 7, 2026
5.54
6.33
5.54
6.33
6.03
1,100
Jan 6, 2026
5.85
5.85
5.85
5.85
5.57
1,300
Jan 5, 2026
5.50
5.95
5.50
5.95
5.66
1,100
Jan 2, 2026
5.20
5.20
5.20
5.20
4.95
-
Dec 31, 2025
5.30
5.30
5.00
5.20
4.95
19,700
Dec 30, 2025
5.70
5.70
5.70
5.70
5.43
-
Dec 29, 2025
5.48
5.70
5.19
5.70
5.43
3,200
Dec 26, 2025
5.40
5.40
5.40
5.40
5.14
-
Dec 24, 2025
5.40
5.40
5.40
5.40
5.14
-
Dec 23, 2025
5.40
5.40
5.40
5.40
5.14
100
Dec 22, 2025
5.40
5.40
5.40
5.40
5.14
200
Dec 19, 2025
5.40
5.40
5.40
5.40
5.14
3,500
Dec 18, 2025
5.45
5.45
5.45
5.45
5.19
-
Dec 17, 2025
5.45
5.45
5.45
5.45
5.19
-
Dec 16, 2025
5.50
5.50
5.45
5.45
5.19
1,200
Dec 15, 2025
5.52
5.52
5.52
5.52
5.25
700
Dec 12, 2025
5.52
5.52
5.52
5.52
5.25
1,200
Dec 11, 2025
5.70
5.70
5.70
5.70
5.43
-
Dec 10, 2025
5.70
5.70
5.70
5.70
5.43
-
Dec 9, 2025
5.70
5.70
5.70
5.70
5.43
-
Dec 8, 2025
5.70
5.70
5.70
5.70
5.43
5,400
Dec 5, 2025
5.40
5.40
5.40
5.40
5.14
-
Dec 4, 2025
5.40
5.40
5.40
5.40
5.14
-
Dec 3, 2025
5.40
5.40
5.40
5.40
5.14
-
Dec 2, 2025
5.40
5.40
5.40
5.40
5.14
-
Dec 1, 2025
5.40
5.40
5.40
5.40
5.14
-
Nov 28, 2025
5.40
5.40
5.40
5.40
5.14
-
Nov 26, 2025
5.97
5.97
5.40
5.40
5.14
500
Nov 25, 2025
5.90
5.90
5.90
5.90
5.62
-
Nov 24, 2025
5.90
5.90
5.90
5.90
5.62
-
Nov 21, 2025
5.90
5.90
5.90
5.90
5.62
-
Nov 20, 2025
5.90
5.90
5.90
5.90
5.62
-
Nov 19, 2025
5.90
5.90
5.90
5.90
5.62
-
Nov 18, 2025
5.90
5.90
5.90
5.90
5.62
-
Nov 17, 2025
5.90
5.90
5.90
5.90
5.62
-
Nov 14, 2025
5.90
5.90
5.90
5.90
5.62
-
Nov 13, 2025
5.90
5.90
5.90
5.90
5.62
4,000
Nov 12, 2025
6.33
6.33
5.87
5.87
5.59
400
Nov 11, 2025
5.54
5.54
5.54
5.54
5.27
200
Nov 10, 2025
5.74
5.74
5.74
5.74
5.46
2,400
Nov 7, 2025
5.55
5.55
5.55
5.55
5.28
-
Nov 6, 2025
5.55
5.55
5.55
5.55
5.28
-
