Free Trial

PT Adaro Energy Indonesia Tbk (ADOOY) Stock Chart & Stock Price History

PT Adaro Energy Indonesia Tbk logo
$5.43 -0.28 (-4.87%)
As of 02:40 PM Eastern

PT Adaro Energy Indonesia Tbk Stock Price Performance

The PT Adaro Energy Indonesia Tbk (ADOOY) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 46.51%, with a year-to-date return of -50.00%. In the past month, the stock has decreased 0.18%, reflecting recent market activity.

As of the latest close, PT Adaro Energy Indonesia Tbk traded at $5.71 with a market cap of and volume of 142 shares.

Receive ADOOY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for PT Adaro Energy Indonesia Tbk and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
-5.89%
1 Month
Performance
-0.18%
3 Month
Performance
-6.86%
Year-To-Date
Performance
-50.00%
1 Year
Performance
N/A

ADOOY Stock Chart for Friday, August, 8, 2025

PT Adaro Energy Indonesia Tbk Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/07/2025$5.96$5.71
-4.23%
$5.71$5.71142 shs$0.00
08/05/2025$5.96$5.96$5.96$5.96970 shs$0.00
08/04/2025$5.77$5.96
+3.29%
$5.96$5.96970 shs$0.00
08/01/2025$5.88$5.77
-1.80%
$5.77$5.71375 shs$0.00
07/31/2025$5.94$5.88
-1.08%
$5.96$5.88699 shs$0.00
07/30/2025$5.94$5.94$5.94$5.94150 shs$0.00
07/29/2025$5.95$5.94
-0.08%
$5.94$5.941,025 shs$0.00
07/28/2025$5.95$5.95$5.95$5.93223 shs$0.00
07/25/2025$5.96$5.95
-0.25%
$5.95$5.93223 shs$0.00
07/24/2025$6.32$5.96
-5.70%
$5.96$5.96158 shs$0.00
07/23/2025$5.71$6.32
+10.68%
$6.32$6.20585 shs$0.00
07/22/2025$5.71$5.71$5.77$5.6010,409 shs$0.00
07/21/2025$5.64$5.71
+1.33%
$5.77$5.6010,409 shs$0.00
07/18/2025$5.64$5.64$5.64$5.64308 shs$0.00
07/17/2025$5.64$5.64$5.64$5.64308 shs$0.00
07/16/2025$5.64$5.64$5.65$5.64200 shs$0.00
07/15/2025$5.40$5.64
+4.35%
$5.65$5.64200 shs$0.00
07/14/2025$5.45$5.40
-0.92%
$5.60$5.4020,160 shs$0.00
07/11/2025$5.43$5.45
+0.39%
$5.45$5.34522 shs$0.00
07/10/2025$5.40$5.43
+0.54%
$5.60$5.435,066 shs$0.00
07/09/2025$5.44$5.40
-0.74%
$5.55$5.406,282 shs$0.00
07/08/2025$5.48$5.44
-0.64%
$5.44$5.44383 shs$0.00
07/07/2025$5.60$5.48
-2.23%
$5.55$5.484,329 shs$0.00

This page (OTCMKTS:ADOOY) was last updated on 8/8/2025 by MarketBeat.com Staff
From Our Partners