PT Alamtri Resources Indonesia TBK (PK) (PADEF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.1316 | 0.1316 | 0.1316 | 811 | 0.1316 | CS |
| 4 | -0.0276 | -17.3366834171 | 0.1592 | 0.1592 | 0.1316 | 456 | 0.13926594 | CS |
| 12 | -0.0512 | -28.0087527352 | 0.1828 | 0.1828 | 0.1316 | 739 | 0.15079732 | CS |
| 26 | -0.0684 | -34.2 | 0.2 | 0.2885 | 0.1316 | 192939 | 0.25249942 | CS |
| 52 | -0.0333 | -20.1940570042 | 0.1649 | 0.2885 | 0.1316 | 102239 | 0.2504436 | CS |
| 156 | -0.0284 | -17.75 | 0.16 | 0.2885 | 0.1316 | 68893 | 0.24333801 | CS |
| 260 | -0.0004 | -0.30303030303 | 0.132 | 0.2885 | 0.05 | 58956 | 0.2398314 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739399340 | 0.1316 | 0 | 0.00 | 0.1316 | 0.1316 | 0.1316 | 0 |
| 1739312940 | 0.1316 | -0.0141 | -9.68 | 0.1316 | 0.1316 | 0.1316 | 811 |
| 1739226480 | 0.1457 | 0 | 0.00 | 0.1457 | 0.1457 | 0.1457 | 0 |
| 1738967280 | 0.1457 | 0 | 0.00 | 0.1457 | 0.1457 | 0.1457 | 0 |
| 1738880880 | 0.1457 | 0 | 0.00 | 0.1457 | 0.1457 | 0.1457 | 0 |
| 1738794480 | 0.1457 | 0 | 0.00 | 0.1457 | 0.1457 | 0.1457 | 0 |
| 1738708080 | 0.1457 | 0.00475 | 3.37 | 0.1457 | 0.1457 | 0.1457 | 182 |
| 1738621740 | 0.14095 | -0.01825 | -11.46 | 0.1431 | 0.1431 | 0.14095 | 629 |
| 1738362540 | 0.1592 | 0 | 0.00 | 0.1592 | 0.1592 | 0.1592 | 0 |
| 1738276140 | 0.1592 | 0 | 0.00 | 0.1592 | 0.1592 | 0.1592 | 0 |
| 1738189740 | 0.1592 | 0 | 0.00 | 0.1592 | 0.1592 | 0.1592 | 0 |
| 1738103340 | 0.1592 | 0 | 0.00 | 0.1592 | 0.1592 | 0.1592 | 0 |
| 1738016940 | 0.1592 | 0 | 0.00 | 0.1592 | 0.1592 | 0.1592 | 0 |
| 1737757740 | 0.1592 | 0 | 0.00 | 0.1592 | 0.1592 | 0.1592 | 0 |
| 1737671340 | 0.1592 | 0 | 0.00 | 0.1592 | 0.1592 | 0.1592 | 0 |
| 1737584940 | 0.1592 | 0 | 0.00 | 0.1592 | 0.1592 | 0.1592 | 0 |
| 1737498540 | 0.1592 | 0.0258 | 19.34 | 0.1592 | 0.1592 | 0.1592 | 200 |
| 1737152580 | 0.1334 | 0 | 0.00 | 0.1334 | 0.1334 | 0.1334 | 0 |
| 1737066180 | 0.1334 | 0 | 0.00 | 0.1334 | 0.1334 | 0.1334 | 0 |
| 1736979780 | 0.1334 | 0 | 0.00 | 0.1334 | 0.1334 | 0.1334 | 0 |
| 1736893380 | 0.1334 | 0 | 0.00 | 0.1334 | 0.1334 | 0.1334 | 0 |
| 1736806980 | 0.1334 | 0 | 0.00 | 0.1334 | 0.1334 | 0.1334 | 0 |
| 1736547780 | 0.1334 | 0 | 0.00 | 0.1334 | 0.1334 | 0.1334 | 0 |
| 1736374980 | 0.1334 | 0 | 0.00 | 0.1334 | 0.1334 | 0.1334 | 0 |
| 1736288580 | 0.1334 | 0 | 0.00 | 0.1334 | 0.1334 | 0.1334 | 0 |
| 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 |
| 1734100200 | 0.219 | 0 | 0.00 | 0.219 | 0.219 | 0.219 | 0 |
| 1734013800 | 0.219 | 0 | 0.00 | 0.219 | 0.219 | 0.219 | 0 |
| 1733927400 | 0.219 | 0 | 0.00 | 0.219 | 0.219 | 0.219 | 0 |
| 1733841000 | 0.219 | 0 | 0.00 | 0.219 | 0.219 | 0.219 | 0 |
| 1733754600 | 0.219 | 0 | 0.00 | 0.219 | 0.219 | 0.219 | 0 |
| 1733495400 | 0.219 | 0 | 0.00 | 0.219 | 0.219 | 0.219 | 0 |
| 1733409000 | 0.219 | 0 | 0.00 | 0.219 | 0.219 | 0.219 | 0 |
| 1733322600 | 0.219 | 0 | 0.00 | 0.219 | 0.219 | 0.219 | 0 |
| 1733236200 | 0.219 | 0 | 0.00 | 0.219 | 0.219 | 0.219 | 0 |
| 1733149800 | 0.219 | 0 | 0.00 | 0.219 | 0.219 | 0.219 | 0 |
| 1732890600 | 0.219 | 0 | 0.00 | 0.219 | 0.219 | 0.219 | 0 |
| 1732717800 | 0.219 | 0 | 0.00 | 0.219 | 0.219 | 0.219 | 0 |
| 1732631400 | 0.219 | 0 | 0.00 | 0.219 | 0.219 | 0.219 | 0 |
| 1732545000 | 0.219 | 0 | 0.00 | 0.219 | 0.219 | 0.219 | 0 |
| 1732285800 | 0.219 | 0 | 0.00 | 0.219 | 0.219 | 0.219 | 0 |
| 1732199400 | 0.219 | 0 | 0.00 | 0.219 | 0.219 | 0.219 | 0 |
| 1732113000 | 0.219 | 0 | 0.00 | 0.219 | 0.219 | 0.219 | 0 |
| 1732026600 | 0.219 | 0 | 0.00 | 0.219 | 0.219 | 0.219 | 0 |
| 1731940200 | 0.219 | 0 | 0.00 | 0.219 | 0.219 | 0.219 | 0 |
| 1731681000 | 0.219 | 0 | 0.00 | 0.219 | 0.219 | 0.219 | 0 |
| 1731594600 | 0.219 | 0 | 0.00 | 0.219 | 0.219 | 0.219 | 0 |
| 1731508200 | 0.219 | 0 | 0.00 | 0.219 | 0.219 | 0.219 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
