PT Alamtri Resources Indonesia Tbk
ADOOYOTCEnergy● Active
$6.20
$-0.30(-4.62%)
Market Cap$3.6B
P/E Ratio—
52W High$7.53
52W Low$4.96
PT Alamtri Resources Indonesia Tbk（ADOOY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
adooy · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$15.50
Dec 23, 2024
-60.0% from here
5-Year Low5Y
$4.07
Jul 1, 2021
+52.3% from low
IPO Priceadj.
$10.18
Jan 31, 2012
-39.1% since IPO
1 Year Ago
$6.39
Jun 9, 2025
-3.0% in 1Y
5 Years Ago
$4.33
Jun 9, 2021
+43.2% in 5Y
10 Years Ago
$3.42
Jun 9, 2016
+81.3% in 10Y
Historical Price Data · ADOOY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $6.34 | $6.40 | $6.20 | $6.20 | $6.20 | 3K | -2.21% |
| Jun 5, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 1K | +0.00% |
| Jun 4, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 1K | +0.00% |
| Jun 3, 2026 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 0K | +0.00% |
| Jun 2, 2026 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 1K | +0.00% |
| Jun 1, 2026 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0K | +0.00% |
| May 29, 2026 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 33K | +0.00% |
| May 28, 2026 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0K | +0.00% |
| May 27, 2026 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 1K | +0.00% |
| May 26, 2026 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 1K | +0.00% |
| May 22, 2026 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 1K | +0.00% |
| May 21, 2026 | $6.58 | $6.65 | $6.53 | $6.65 | $6.65 | 17K | +1.06% |
| May 20, 2026 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 2K | +0.00% |
| May 19, 2026 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 2K | +0.00% |
| May 18, 2026 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 2K | +0.00% |
| May 15, 2026 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0K | +0.00% |
| May 14, 2026 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 2K | +0.00% |
| May 13, 2026 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 2K | +0.00% |
| May 12, 2026 | $6.89 | $7.14 | $6.89 | $6.90 | $6.90 | 2K | +0.15% |
| May 11, 2026 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 0K | +0.00% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ADOOY
Jan 1 → Dec 31 · 6 years2026+19.2%$5.20 → $6.20
+19.2%
2025-46.7%$9.75 → $5.20
-46.7%
2024+29.6%$8.38 → $10.86
+29.6%
2023-32.2%$11.36 → $7.70
-32.2%
2022+36.7%$8.20 → $11.21
+36.7%
2021+89.4%$4.33 → $8.20
+89.4%
Best Year2021 · +89.4%
Worst Year2025 · -46.7%
Positive Years4 / 6
Avg Annual Return+16.0%
6Y Total Return+43.2%
6Y CAGR~+6.2% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in ADOOY?
If you invested $1,000 in ADOOY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,813
Total Return+81.3%
CAGR~+6.1% / yr
Profit+$813
Based on Jun 9, 2016 · $3.42Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
PT Alamtri Resources Indonesia Tbk（ADOOY）所属板块为 Energy，主要交易场所为 OTC。本页行情快照中的最近价为 $6.20。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ADOOY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ADOOY 历史股价FMP 日线复权 OHLCV