PT Alamtri Resources Indonesia TBK (PK) (PADEF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.1334 | 0.1334 | 0.1334 | 1682 | 0.1334 | CS |
| 4 | -0.0494 | -27.0240700219 | 0.1828 | 0.1828 | 0.1334 | 1117 | 0.15706527 | CS |
| 12 | -0.1551 | -53.7608318891 | 0.2885 | 0.2885 | 0.1334 | 62010 | 0.28172951 | CS |
| 26 | -0.0566 | -29.7894736842 | 0.19 | 0.2885 | 0.1334 | 206945 | 0.25140653 | CS |
| 52 | -0.0302 | -18.4596577017 | 0.1636 | 0.2885 | 0.1334 | 103919 | 0.2489094 | CS |
| 156 | -0.0266 | -16.625 | 0.16 | 0.2885 | 0.1334 | 74511 | 0.24337973 | CS |
| 260 | 0.0014 | 1.06060606061 | 0.132 | 0.2885 | 0.05 | 64662 | 0.23987076 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736202180 | 0.1334 | 0 | 0.00 | 0.1334 | 0.1334 | 0.1334 | 0 |
| 1735942980 | 0.1334 | -0.0433 | -24.50 | 0.1334 | 0.1334 | 0.1334 | 1682 |
| 1735856400 | 0.1767 | 0 | 0.00 | 0.1767 | 0.1767 | 0.1767 | 0 |
| 1735683600 | 0.1767 | 0 | 0.00 | 0.1767 | 0.1767 | 0.1767 | 0 |
| 1735597200 | 0.1767 | 0 | 0.00 | 0.1767 | 0.1767 | 0.1767 | 0 |
| 1735338000 | 0.1767 | 0 | 0.00 | 0.1767 | 0.1767 | 0.1767 | 0 |
| 1735251600 | 0.1767 | 0 | 0.00 | 0.1767 | 0.1767 | 0.1767 | 0 |
| 1735078800 | 0.1767 | 0 | 0.00 | 0.1767 | 0.1767 | 0.1767 | 0 |
| 1734992400 | 0.1767 | -0.0061 | -3.34 | 0.1767 | 0.1767 | 0.1767 | 520 |
| 1734733740 | 0.1828 | 0 | 0.00 | 0.1828 | 0.1828 | 0.1828 | 0 |
| 1734647340 | 0.1828 | 0 | 0.00 | 0.1828 | 0.1828 | 0.1828 | 0 |
| 1734560940 | 0.1828 | 0 | 0.00 | 0.1828 | 0.1828 | 0.1828 | 0 |
| 1734474540 | 0.1828 | 0 | 0.00 | 0.1828 | 0.1828 | 0.1828 | 0 |
| 1734388140 | 0.1828 | -0.0362 | -16.53 | 0.1828 | 0.1828 | 0.1828 | 1150 |
| 1734128760 | 0.219 | 0 | 0.00 | 0.219 | 0.219 | 0.219 | 0 |
| 1734042360 | 0.219 | 0 | 0.00 | 0.219 | 0.219 | 0.219 | 0 |
| 1733955960 | 0.219 | 0 | 0.00 | 0.219 | 0.219 | 0.219 | 0 |
| 1733869560 | 0.219 | 0 | 0.00 | 0.219 | 0.219 | 0.219 | 0 |
| 1733783160 | 0.219 | 0 | 0.00 | 0.219 | 0.219 | 0.219 | 0 |
| 1733523960 | 0.219 | 0 | 0.00 | 0.219 | 0.219 | 0.219 | 0 |
| 1733437560 | 0.219 | 0 | 0.00 | 0.219 | 0.219 | 0.219 | 0 |
| 1733351160 | 0.219 | 0 | 0.00 | 0.219 | 0.219 | 0.219 | 0 |
| 1733264760 | 0.219 | 0 | 0.00 | 0.219 | 0.219 | 0.219 | 0 |
| 1733178360 | 0.219 | 0 | 0.00 | 0.219 | 0.219 | 0.219 | 0 |
| 1732919160 | 0.219 | 0 | 0.00 | 0.219 | 0.219 | 0.219 | 0 |
| 1732746360 | 0.219 | 0 | 0.00 | 0.219 | 0.219 | 0.219 | 0 |
| 1732659960 | 0.219 | 0 | 0.00 | 0.219 | 0.219 | 0.219 | 0 |
| 1732573560 | 0.219 | 0 | 0.00 | 0.219 | 0.219 | 0.219 | 0 |
| 1732314360 | 0.219 | 0 | 0.00 | 0.219 | 0.219 | 0.219 | 0 |
| 1732227960 | 0.219 | 0 | 0.00 | 0.219 | 0.219 | 0.219 | 0 |
| 1732141560 | 0.219 | 0 | 0.00 | 0.219 | 0.219 | 0.219 | 0 |
| 1732055160 | 0.219 | 0 | 0.00 | 0.219 | 0.219 | 0.219 | 0 |
| 1731968760 | 0.219 | 0 | 0.00 | 0.219 | 0.219 | 0.219 | 0 |
| 1731709560 | 0.219 | 0 | 0.00 | 0.219 | 0.219 | 0.219 | 0 |
| 1731623160 | 0.219 | 0 | 0.00 | 0.219 | 0.219 | 0.219 | 0 |
| 1731536760 | 0.219 | 0 | 0.00 | 0.219 | 0.219 | 0.219 | 0 |
| 1731450360 | 0.219 | 0 | 0.00 | 0.219 | 0.219 | 0.219 | 0 |
| 1731363960 | 0.219 | 0 | 0.00 | 0.219 | 0.219 | 0.219 | 0 |
| 1731104760 | 0.219 | 0 | 0.00 | 0.219 | 0.219 | 0.219 | 0 |
| 1731018360 | 0.219 | 0 | 0.00 | 0.219 | 0.219 | 0.219 | 0 |
| 1730931960 | 0.219 | 0 | 0.00 | 0.219 | 0.219 | 0.219 | 0 |
| 1730845560 | 0.219 | 0 | 0.00 | 0.219 | 0.219 | 0.219 | 0 |
| 1730759160 | 0.219 | -0.0215 | -8.94 | 0.219 | 0.219 | 0.219 | 9475 |
| 1730496420 | 0.2405 | -0.044 | -15.47 | 0.2405 | 0.2405 | 0.2405 | 4987 |
| 1730409600 | 0.2844999 | 0 | 0.00 | 0.2844999 | 0.2844999 | 0.2844999 | 0 |
| 1730323200 | 0.2844999 | 0 | 0.00 | 0.2844999 | 0.2844999 | 0.2844999 | 0 |
| 1730236800 | 0.2844999 | 0 | 0.00 | 0.2844999 | 0.2844999 | 0.2844999 | 0 |
| 1730150400 | 0.2844999 | 0 | 0.00 | 0.2844999 | 0.2844999 | 0.2844999 | 0 |
| 1729891200 | 0.2844999 | 0 | 0.00 | 0.2844999 | 0.2844999 | 0.2844999 | 0 |
| 1729804800 | 0.2844999 | 0 | 0.00 | 0.2844999 | 0.2844999 | 0.2844999 | 0 |
| 1729718400 | 0.2844999 | 0 | 0.00 | 0.2844999 | 0.2844999 | 0.2844999 | 0 |
| 1729632000 | 0.2844999 | 0 | 0.00 | 0.2844999 | 0.2844999 | 0.2844999 | 0 |
| 1729545600 | 0.2844999 | 0 | 0.00 | 0.2844999 | 0.2844999 | 0.2844999 | 0 |
| 1729286400 | 0.2844999 | -0.004 | -1.39 | 0.2844999 | 0.2844999 | 0.250469 | 400100 |
| 1729200420 | 0.2885 | 0 | 0.00 | 0.2885 | 0.2885 | 0.2885 | 0 |
| 1729114020 | 0.2885 | 0 | 0.00 | 0.2885 | 0.2885 | 0.2885 | 0 |
| 1729027620 | 0.2885 | 0 | 0.00 | 0.2885 | 0.2885 | 0.2885 | 0 |
| 1728941220 | 0.2885 | 0.042642 | 17.34 | 0.2885 | 0.2885 | 0.2885 | 16155 |
| 1728681960 | 0.245858 | 0 | 0.00 | 0.245858 | 0.245858 | 0.245858 | 0 |
| 1728595560 | 0.245858 | -0.001512 | -0.61 | 0.245858 | 0.245858 | 0.245858 | 500000 |
| 1728508980 | 0.24737 | 0 | 0.00 | 0.24737 | 0.24737 | 0.24737 | 0 |
| 1728422580 | 0.24737 | 0.000948 | 0.38 | 0.24737 | 0.24737 | 0.24737 | 500000 |
| 1728336000 | 0.246422 | -0.00205 | -0.83 | 0.246422 | 0.246422 | 0.246422 | 500000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
