PT Alamtri Resources Indonesia Tbk ( ADOOY) - Price History
Monthly price history for ADOOY (PT Alamtri Resources Indonesia Tbk)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $6.38 | $6.38 |
| May 2026 | $6.30 | $6.30 |
| April 2026 | $6.94 | $7.28 |
| March 2026 | $7.24 | $7.59 |
| February 2026 | $6.66 | $6.98 |
| January 2026 | $6.32 | $6.63 |
| December 2025 | $4.95 | $5.43 |
| November 2025 | $5.05 | $5.54 |
| October 2025 | $5.43 | $5.95 |
| September 2025 | $4.63 | $5.07 |
| August 2025 | $4.94 | $5.42 |
| July 2025 | $5.13 | $5.62 |
| June 2025 | $5.14 | $5.64 |
| May 2025 | $5.59 | $6.75 |
| April 2025 | $4.74 | $5.72 |
| March 2025 | $4.61 | $5.57 |
| February 2025 | $5.17 | $6.24 |
| January 2025 | $5.92 | $7.15 |
| December 2024 | $5.97 | $7.55 |
| November 2024 | $3.20 | $9 |
| October 2024 | $4.10 | $11.53 |
| September 2024 | $4.60 | $12.93 |
| August 2024 | $4.10 | $11.52 |
| July 2024 | $3.52 | $9.90 |
| June 2024 | $3.03 | $8.52 |
| May 2024 | $2.81 | $8.52 |
| April 2024 | $2.75 | $8.33 |
| March 2024 | $2.81 | $8.52 |
| February 2024 | $2.54 | $7.70 |
| January 2024 | $2.51 | $7.60 |
| December 2023 | $2.34 | $7.73 |
| November 2023 | $2.56 | $8.45 |
| October 2023 | $2.44 | $8.06 |
| September 2023 | $2.79 | $9.22 |
| August 2023 | $2.65 | $8.77 |
| July 2023 | $2.42 | $7.99 |
| June 2023 | $2.25 | $7.44 |
| May 2023 | $1.82 | $6.80 |
| April 2023 | $2.85 | $10.67 |
| March 2023 | $2.58 | $9.67 |
| February 2023 | $2.58 | $9.66 |
| January 2023 | $2.64 | $9.87 |
| December 2022 | $3.04 | $12.37 |
| November 2022 | $3.03 | $12.30 |
| October 2022 | $3.14 | $12.76 |
| September 2022 | $3.20 | $13 |
| August 2022 | $2.86 | $11.61 |
| July 2022 | $2.59 | $10.54 |
| June 2022 | $2.45 | $9.94 |
| May 2022 | $2.64 | $11.21 |
| April 2022 | $2.71 | $11.52 |
| March 2022 | $2.20 | $9.36 |
| February 2022 | $2.01 | $8.53 |
| January 2022 | $1.89 | $8.03 |
| December 2021 | $1.77 | $8.08 |
| November 2021 | $1.27 | $5.79 |
| October 2021 | $1.30 | $5.93 |
| September 2021 | $1.35 | $6.15 |
| August 2021 | $0.99 | $4.52 |
| July 2021 | $1 | $4.58 |
| June 2021 | $0.91 | $4.16 |
| May 2021 | $0.90 | $4.10 |
| April 2021 | $0.89 | $4.31 |
| March 2021 | $0.86 | $4.17 |
| February 2021 | $0.87 | $4.21 |
| January 2021 | $0.88 | $4.28 |
| December 2020 | $1.10 | $5.32 |
| November 2020 | $1.02 | $4.93 |
| October 2020 | $0.80 | $3.85 |
| September 2020 | $0.79 | $3.81 |
| August 2020 | $0.78 | $3.77 |
| July 2020 | $0.77 | $3.72 |
| June 2020 | $0.74 | $3.57 |
| May 2020 | $2.16 | $3.20 |
| April 2020 | $0.56 | $2.99 |
| March 2020 | $0.38 | $2.03 |
| February 2020 | $0.87 | $4.67 |
| January 2020 | $1.01 | $5.43 |
| December 2019 | $1 | $5.60 |
| November 2019 | $0.83 | $4.65 |
| October 2019 | $0.87 | $4.88 |
| September 2019 | $0.91 | $5.09 |
| August 2019 | $0.68 | $3.80 |
| July 2019 | $0.81 | $4.53 |
| June 2019 | $2.83 | $4.37 |
| May 2019 | $0.79 | $4.42 |
| April 2019 | $0.77 | $4.55 |
| March 2019 | $3.09 | $5 |
| February 2019 | $0.73 | $4.31 |
| January 2019 | $0.84 | $4.95 |
| December 2018 | $0.74 | $4.46 |
| November 2018 | $0.73 | $4.40 |
| October 2018 | $0.91 | $5.50 |
| September 2018 | $1.02 | $6.16 |
| August 2018 | $1.01 | $6.09 |
| July 2018 | $1.02 | $6.12 |
| June 2018 | $0.96 | $5.78 |
| May 2018 | $1.08 | $6.54 |
| April 2018 | $1.05 | $6.60 |
| March 2018 | $5.34 | $9.22 |
| February 2018 | $1.42 | $8.86 |
| January 2018 | $1.52 | $9.49 |
| December 2017 | $1.08 | $6.90 |
| November 2017 | $1.01 | $6.48 |
| October 2017 | $1.07 | $6.83 |
| September 2017 | $1.02 | $6.50 |
| August 2017 | $1.10 | $7.02 |
| July 2017 | $3.34 | $5.91 |
| June 2017 | $0.93 | $5.93 |
| May 2017 | $0.84 | $5.37 |
| April 2017 | $1.10 | $7.12 |
| March 2017 | $1.04 | $6.76 |
| February 2017 | $0.95 | $6.17 |
| January 2017 | $3.50 | $6.25 |
| December 2016 | $0.97 | $6.36 |
| November 2016 | $0.92 | $6.04 |
| October 2016 | $0.89 | $5.86 |
| September 2016 | $0.70 | $4.62 |
| August 2016 | $0.70 | $4.57 |
| July 2016 | $0.60 | $3.94 |
| June 2016 | $0.49 | $3.21 |
| May 2016 | $0.38 | $2.49 |
| April 2016 | $0.41 | $2.75 |
| March 2016 | $0.45 | $3 |
| February 2016 | $0.33 | $2.24 |
| January 2016 | $0.24 | $1.62 |
| December 2015 | $0.28 | $1.87 |
| November 2015 | $0.30 | $2.05 |
| October 2015 | $0.36 | $2.49 |
| September 2015 | $0.29 | $1.99 |
| August 2015 | $0.30 | $2.11 |
| July 2015 | $0.30 | $2.06 |
| June 2015 | $0.43 | $2.95 |
| May 2015 | $0.49 | $3.38 |
| April 2015 | $0.53 | $3.78 |
| March 2015 | $0.51 | $3.63 |
| February 2015 | $0.55 | $3.91 |
| January 2015 | $0.56 | $3.95 |
| December 2014 | $0.59 | $4.18 |
| November 2014 | $0.63 | $4.48 |
| October 2014 | $0.63 | $4.54 |
| September 2014 | $0.76 | $5.43 |
| August 2014 | $0.80 | $5.74 |
| July 2014 | $0.70 | $4.99 |
| June 2014 | $0.69 | $4.94 |
| May 2014 | $0.73 | $5.25 |
| April 2014 | $0.71 | $5.12 |
| March 2014 | $0.57 | $4.14 |
| February 2014 | $0.57 | $4.13 |
| January 2014 | $0.55 | $3.94 |
| December 2013 | $0.62 | $4.48 |
| November 2013 | $0.65 | $4.75 |
| October 2013 | $0.64 | $4.70 |
| September 2013 | $0.55 | $4.05 |
| August 2013 | $0.58 | $4.26 |
| July 2013 | $0.46 | $3.41 |
| June 2013 | $0.59 | $4.33 |
| May 2013 | $0.65 | $4.75 |
| April 2013 | $0.85 | $6.33 |
| March 2013 | $0.91 | $6.74 |
| February 2013 | $1.09 | $8.12 |
| January 2013 | $1.14 | $8.47 |
| December 2012 | $1.11 | $8.25 |
| November 2012 | $0.93 | $6.98 |
| October 2012 | $0.95 | $7.13 |
| September 2012 | $1.05 | $7.84 |
| August 2012 | $0.96 | $7.18 |
| July 2012 | $1.02 | $7.62 |
| June 2012 | $0.96 | $7.20 |
| May 2012 | $1.05 | $7.82 |
| April 2012 | $1.30 | $10.12 |
| March 2012 | $1.34 | $10.48 |
| February 2012 | $1.36 | $10.64 |
| January 2012 | $1.31 | $10.18 |
| October 2011 | $1.43 | $11.29 |
| September 2011 | $1.16 | $9.15 |
| August 2011 | $1.61 | $12.73 |
| July 2011 | $1.88 | $14.81 |
| June 2011 | $1.81 | $14.28 |
| May 2011 | $1.78 | $14.02 |
| April 2011 | $1.61 | $12.83 |
| February 2011 | $1.71 | $13.60 |
| October 2010 | $1.53 | $12.18 |
| September 2010 | $1.35 | $10.80 |
| August 2010 | $1.47 | $11.71 |
| July 2010 | $1.38 | $10.98 |
| May 2010 | $1.30 | $10.50 |
ADOOY
Price: $6.38
52 week price:
Dividend Yield: 0.22%
5-year range yield:
Forward Dividend Yield: 12.90%
Payout Ratio: 51.37%
Payout Ratio Range:
Dividend Per Share: 0.82 USD
Earnings Per Share: 0.86 USD
P/E Ratio: 8.29
Exchange: PNK
Sector: Energy
Industry: Thermal Coal
Country: Indonesia
Volume: 300
Ebitda: 1.1 billionMarket Capitalization: 4.1 billion
Average Dividend Frequency: 3
Years Paying Dividends: 17
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%