Free Trial

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

PT Adaro Energy Indonesia Tbk logo
$5.48 -0.07 (-1.30%)
As of 08/28/2025 10:46 AM 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 50.94%, with a year-to-date return of -49.56%. In the past month, the stock has decreased 7.78%, reflecting recent market activity.

As of the latest close, PT Adaro Energy Indonesia Tbk traded at $5.48 with a market cap of and volume of 128 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.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+1.44%
1 Month
Performance
-7.78%
3 Month
Performance
-17.75%
Year-To-Date
Performance
-49.56%
1 Year
Performance
-50.94%

ADOOY Stock Chart for Friday, August, 29, 2025

PT Adaro Energy Indonesia Tbk Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/28/2025$5.55$5.48
-1.30%
$5.48$5.48128 shs$0.00
08/27/2025$5.55$5.55$5.55$5.55548 shs$0.00
08/26/2025$5.48$5.55
+1.21%
$5.55$5.55548 shs$0.00
08/25/2025$5.40$5.48
+1.55%
$5.48$5.403,533 shs$0.00
08/22/2025$5.40$5.40$5.40$5.401,570 shs$0.00
08/21/2025$5.65$5.40
-4.42%
$5.40$5.40141 shs$0.00
08/20/2025$5.65$5.65$5.65$5.651,004 shs$0.00
08/19/2025$5.65$5.65$5.65$5.65170 shs$0.00
08/18/2025$5.93$5.65
-4.72%
$5.65$5.65170 shs$0.00
08/15/2025$5.93$5.93$5.93$5.9345 shs$0.00
08/14/2025$5.93$5.93$5.93$5.93211 shs$0.00
08/13/2025$5.96$5.93
-0.50%
$5.93$5.93211 shs$0.00
08/12/2025$5.40$5.96
+10.37%
$5.96$5.96271 shs$0.00
08/11/2025$5.43$5.40
-0.55%
$5.40$5.40178 shs$0.00
08/08/2025$5.71$5.43
-4.87%
$5.43$5.43359 shs$0.00
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

This page (OTCMKTS:ADOOY) was last updated on 8/29/2025 by MarketBeat.com Staff
From Our Partners