Alamtri Resources Indonesia Tbk PT DRC

ADOOY
🏛️ 美国 →
5.01
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 8.00 8.00 7.70 7.70 0.0M
2023-12-28 8.76 8.76 8.76 8.76 0.0M
2023-12-27 8.79 8.80 8.02 8.02 0.0M
2023-12-26 7.95 8.70 7.95 8.70 0.0M
2023-12-19 7.95 8.09 7.95 8.04 0.0M
2023-12-18 8.51 8.51 8.51 8.51 0.0M
2023-12-15 7.96 8.26 7.96 8.26 0.0M
2023-12-14 7.91 7.92 7.86 7.86 0.0M
2023-12-13 7.98 8.25 7.85 7.85 0.0M
2023-12-12 8.08 8.08 8.08 8.08 0.0M
2023-12-11 8.16 8.16 8.16 8.16 0.0M
2023-12-08 7.74 8.48 7.74 8.48 0.0M
2023-12-07 8.12 8.12 8.08 8.08 0.0M
2023-12-06 7.96 8.47 7.96 8.13 0.0M
2023-12-05 8.42 8.42 8.42 8.42 0.0M
2023-12-04 8.64 8.64 8.60 8.62 0.0M
2023-12-01 8.61 8.61 8.61 8.61 0.0M
2023-11-30 8.65 8.65 8.65 8.65 0.0M
2023-11-29 8.73 8.73 8.70 8.70 0.0M
2023-11-27 8.62 8.62 8.45 8.62 0.0M
2023-11-24 8.51 8.51 8.50 8.51 0.0M
2023-11-22 8.60 8.60 8.60 8.60 0.0M
2023-11-17 8.69 8.69 8.69 8.69 0.0M
2023-11-16 8.32 8.32 8.20 8.20 0.0M
2023-11-15 8.20 8.20 8.20 8.20 0.1M
2023-11-13 7.96 7.96 7.96 7.96 0.0M
2023-11-10 8.19 8.19 8.01 8.01 0.0M
2023-11-09 8.20 8.20 8.20 8.20 0.0M
2023-11-02 7.97 7.97 7.74 7.74 0.0M
2023-11-01 7.75 7.75 7.75 7.75 0.0M
2023-10-31 8.13 8.13 7.70 8.00 0.0M
2023-10-30 8.20 8.20 8.09 8.09 0.0M
2023-10-27 8.71 8.71 8.71 8.71 0.0M
2023-10-25 8.76 8.77 8.76 8.77 0.0M
2023-10-23 8.76 8.77 8.76 8.77 0.0M
2023-10-20 8.94 8.94 8.94 8.94 0.0M
2023-10-19 9.18 9.18 9.18 9.18 0.0M
2023-10-18 8.57 8.57 8.57 8.57 0.0M
2023-10-17 8.44 8.44 8.44 8.44 0.0M
2023-10-09 8.60 8.60 8.54 8.54 0.0M
2023-10-06 8.16 8.16 8.16 8.16 0.0M
2023-10-05 8.35 8.35 8.35 8.35 0.0M
2023-10-04 8.90 8.90 8.90 8.90 0.0M
2023-10-03 9.06 9.06 9.06 9.06 0.0M
2023-10-02 9.40 9.42 9.40 9.42 0.0M
2023-09-29 9.50 9.50 9.40 9.43 0.0M
2023-09-26 8.65 8.70 8.65 8.70 0.0M
2023-09-22 9.30 9.50 9.15 9.20 0.0M
2023-09-21 10.04 10.04 9.33 9.33 0.0M
2023-09-20 9.50 9.50 9.50 9.50 0.0M
2023-09-19 9.50 9.50 9.33 9.33 0.0M
2023-09-18 9.71 9.71 9.71 9.71 0.0M
2023-09-14 9.91 9.91 9.45 9.45 0.0M
2023-09-13 9.49 9.49 9.02 9.02 0.0M
2023-09-12 8.63 8.85 8.63 8.85 0.0M
2023-09-11 8.94 9.07 8.94 9.07 0.0M
2023-09-08 8.95 8.95 8.94 8.94 0.0M
2023-09-06 8.88 9.10 8.88 9.10 0.0M
2023-08-31 8.60 8.60 8.60 8.60 0.0M
2023-08-29 8.50 9.22 8.50 9.15 0.0M
2023-08-24 8.53 8.53 8.53 8.53 0.0M
2023-08-22 8.74 9.22 8.74 9.22 0.0M
2023-08-21 8.62 8.62 8.62 8.62 0.0M
2023-08-17 7.90 8.64 7.90 8.64 0.0M
2023-08-15 7.85 7.85 7.84 7.84 0.0M
2023-08-14 7.60 7.60 7.60 7.60 0.0M
2023-08-11 8.10 8.10 7.60 7.60 0.0M
2023-08-09 7.90 7.90 7.90 7.90 0.0M
2023-08-02 8.00 8.00 7.90 7.90 0.0M
2023-08-01 8.10 8.10 8.10 8.10 0.0M
2023-07-31 8.42 8.42 8.33 8.33 0.0M
2023-07-28 8.48 8.52 8.48 8.52 0.0M
2023-07-27 8.35 8.40 8.35 8.35 0.0M
2023-07-26 8.62 8.62 8.62 8.62 0.0M
2023-07-25 8.50 8.50 8.50 8.50 0.0M
2023-07-20 8.27 8.27 8.27 8.27 0.0M
2023-07-19 7.72 7.78 7.72 7.78 0.0M
2023-07-13 8.08 8.08 8.08 8.08 0.0M
2023-07-11 7.55 7.55 7.55 7.55 0.0M
2023-07-07 7.90 7.90 7.51 7.51 0.0M
2023-07-06 8.44 8.44 8.44 8.44 0.0M
2023-07-05 8.25 8.25 8.25 8.25 0.0M
2023-07-03 7.94 7.94 7.94 7.94 0.0M
2023-06-30 7.63 7.63 7.63 7.63 0.0M
2023-06-29 7.74 7.74 7.66 7.66 0.0M
2023-06-22 7.53 7.53 7.53 7.53 0.0M
2023-06-16 7.67 7.67 7.67 7.67 0.0M
2023-06-15 8.07 8.16 8.07 8.16 0.0M
2023-06-14 7.75 7.75 7.75 7.75 0.0M
2023-06-13 7.74 7.74 7.70 7.70 0.0M
2023-06-12 7.04 7.04 7.04 7.04 0.0M
2023-06-07 7.20 7.20 7.20 7.20 0.0M
2023-06-06 7.50 7.90 7.50 7.90 0.0M
2023-06-05 7.21 7.22 7.07 7.21 0.0M
2023-06-01 7.23 7.23 7.23 7.23 0.0M
2023-05-31 7.12 7.26 7.12 7.26 0.0M
2023-05-30 7.37 7.58 7.37 7.58 0.0M
2023-05-26 7.30 7.43 7.18 7.43 0.0M
2023-05-24 7.18 7.18 7.18 7.18 0.0M
2023-05-23 7.99 7.99 7.95 7.95 0.0M
2023-05-22 8.55 8.57 8.55 8.57 0.0M
2023-05-19 8.15 8.25 8.00 8.00 0.0M
2023-05-17 8.60 8.94 8.19 8.56 0.0M
2023-05-15 8.75 8.79 8.75 8.79 0.0M
2023-04-28 10.26 10.47 10.26 10.47 0.0M
2023-04-26 9.92 9.92 9.92 9.92 0.0M
2023-04-20 9.52 9.52 9.52 9.52 0.0M
2023-04-19 9.60 9.60 9.60 9.60 0.0M
2023-04-18 9.65 9.79 9.65 9.79 0.0M
2023-04-17 9.79 9.87 9.79 9.83 0.0M
2023-04-14 10.00 10.20 10.00 10.00 0.0M
2023-04-13 10.45 10.45 10.45 10.45 0.0M
2023-04-12 9.98 9.98 9.98 9.98 0.0M
2023-04-11 9.70 9.70 9.70 9.70 0.0M
2023-04-10 10.23 10.23 9.77 9.77 0.0M
2023-04-05 9.64 9.64 9.64 9.64 0.0M
2023-04-03 9.46 9.85 9.46 9.85 0.0M
2023-03-29 9.84 9.84 9.84 9.84 0.0M
2023-03-28 9.01 9.01 9.01 9.01 0.0M
2023-03-23 9.18 9.18 9.18 9.18 0.0M
2023-03-20 8.50 8.75 8.50 8.75 0.0M
2023-03-16 8.76 8.76 8.23 8.23 0.0M
2023-03-13 8.90 8.90 8.90 8.90 0.0M
2023-03-07 9.28 9.28 8.81 9.09 0.0M
2023-03-03 10.08 10.08 9.58 9.58 0.0M
2023-03-02 9.85 9.85 9.34 9.34 0.0M
2023-03-01 10.00 10.00 10.00 10.00 0.0M
2023-02-21 9.29 9.29 9.29 9.29 0.0M
2023-02-17 9.07 9.07 9.07 9.07 0.0M
2023-02-13 9.30 9.30 9.27 9.27 0.0M
2023-02-10 9.11 9.11 9.11 9.11 0.0M
2023-02-08 9.20 9.20 9.20 9.20 0.0M
2023-02-02 9.86 9.86 9.86 9.86 0.0M
2023-02-01 9.58 9.76 9.58 9.76 0.0M
2023-01-31 9.97 10.00 9.65 9.65 0.0M
2023-01-30 10.11 10.11 9.97 9.97 0.0M
2023-01-26 10.29 10.29 10.29 10.29 0.0M
2023-01-25 10.71 10.71 10.71 10.71 0.0M
2023-01-20 10.81 10.81 10.60 10.60 0.0M
2023-01-19 10.35 10.45 10.35 10.45 0.0M
2023-01-18 10.42 10.42 10.40 10.42 0.0M
2023-01-17 10.29 10.46 10.06 10.06 0.0M
2023-01-12 10.50 12.55 10.50 11.00 0.0M
2023-01-11 11.00 11.50 11.00 11.50 0.0M
2023-01-10 10.56 10.78 10.56 10.78 0.0M
2023-01-09 10.21 10.27 10.11 10.11 0.0M
2023-01-06 10.63 10.63 10.63 10.63 0.0M
2023-01-05 10.29 10.41 10.29 10.35 0.0M
2023-01-04 11.17 11.25 11.15 11.15 0.0M
2023-01-03 11.36 11.85 11.36 11.85 0.0M