PT Alamtri Resources Indonesia Tbk
PADEFOTCEnergy● Active
$0.14
+$0.03(+24.44%)
Market Cap$4.0B
P/E Ratio—
52W High$0.1555
52W Low$0.0739
PT Alamtri Resources Indonesia Tbk（PADEF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
padef · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$0.2885
Oct 17, 2024
-51.5% from here
5-Year Low5Y
$0.0739
Oct 27, 2025
+89.4% from low
IPO Priceadj.
$0.1320
Apr 26, 2018
+6.1% since IPO
1 Year Ago
$0.1113
Jun 9, 2025
+25.8% in 1Y
5 Years Ago
$0.1000
Jun 8, 2021
+40.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · PADEF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 10K | +0.00% |
| Jun 4, 2026 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 10K | +0.00% |
| Jun 3, 2026 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 10K | +0.00% |
| Jun 2, 2026 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 10K | +0.00% |
| Jun 1, 2026 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 10K | +0.00% |
| May 29, 2026 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 10K | +0.00% |
| May 28, 2026 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 10K | +0.00% |
| May 27, 2026 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 10K | +0.00% |
| May 26, 2026 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0K | +0.00% |
| May 22, 2026 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 10K | +0.00% |
| May 21, 2026 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 10K | +0.00% |
| May 20, 2026 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 10K | +0.00% |
| May 19, 2026 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 10K | +0.00% |
| May 18, 2026 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 10K | +0.00% |
| May 15, 2026 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0K | +0.00% |
| May 14, 2026 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 10K | +0.00% |
| May 13, 2026 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 10K | +0.00% |
| May 12, 2026 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 10K | +0.00% |
| May 11, 2026 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 10K | +0.00% |
| May 8, 2026 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 10K | +0.00% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · PADEF
Jan 1 → Dec 31 · 6 years2026+2.2%$0.11 → $0.11
+2.2%
2025-17.8%$0.18 → $0.15
-17.8%
2024+3.9%$0.17 → $0.18
+3.9%
2023-32.9%$0.25 → $0.17
-32.9%
2022+58.4%$0.16 → $0.25
+58.4%
2021+60.0%$0.10 → $0.16
+60.0%
Best Year2021 · +60.0%
Worst Year2023 · -32.9%
Positive Years4 / 6
Avg Annual Return+12.3%
6Y Total Return+12.5%
6Y CAGR~+2.0% / 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 PADEF?
If you invested $1,000 in PADEF at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,061
Total Return+6.1%
CAGR~+0.7% / yr
Profit+$61
Based on Apr 26, 2018 · $0.13Split & 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（PADEF）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 $0.14。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
PADEF 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。
PADEF 历史股价FMP 日线复权 OHLCV