PT Adaro Energy Indonesia Price Analysis

PT Adaro Energy Indonesia Tbk (ADOOY)

7.88 +0.05 (+0.64%) USD | OTCM | Jun 27, 14:21

Price Chart

Historical Price Data

View and export this data back to 2010. Upgrade now.

Date	Open	High	Low	Close	Volume
Jun 26, 2024	7.83	7.83	7.83	7.83	100.00
Jun 25, 2024	7.83	8.00	7.83	8.00	1686.00
Jun 24, 2024	8.74	8.74	8.73	8.73	383.00
Jun 21, 2024	8.746	8.746	8.16	8.46	107530.0
Jun 20, 2024	8.02	8.465	8.02	8.465	1740.00
Jun 18, 2024	8.39	8.39	8.39	8.39	117.00
Jun 17, 2024	8.483	8.483	8.483	8.483	0.000
Jun 14, 2024	8.483	8.483	8.483	8.483	0.000
Jun 13, 2024	8.755	8.755	8.483	8.483	2114.00
Jun 12, 2024	8.72	8.72	8.51	8.525	2226.00
Jun 11, 2024	8.38	8.38	8.38	8.38	0.000
Jun 10, 2024	8.38	8.38	8.38	8.38	313.00
Jun 07, 2024	9.683	9.683	9.014	9.014	428.00
Jun 06, 2024	8.60	9.97	8.58	9.97	4720.00
Jun 05, 2024	9.32	9.32	9.32	9.32	200.00
Jun 04, 2024	10.00	10.00	8.61	8.61	407.00
Jun 03, 2024	9.64	9.75	9.64	9.75	8039.00
May 31, 2024	9.02	9.02	9.02	9.02	100.00
May 30, 2024	8.70	8.70	8.70	8.70	0.000
May 29, 2024	8.76	8.98	8.63	8.70	32708.00
May 28, 2024	8.86	8.92	8.80	8.92	2699.00
May 24, 2024	8.862	8.862	8.862	8.862	0.000
May 23, 2024	8.862	8.862	8.862	8.862	0.000
May 22, 2024	9.00	9.00	8.862	8.862	1959.00
May 21, 2024	8.98	8.98	8.98	8.98	0.000

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

2.55

Minimum

Mar 12 2020

14.06

Maximum

Sep 09 2022

7.194

Average

7.71

Median

Jan 27 2022

Price Benchmarks

PT Indo Tambangraya Megah Tbk	2.945
PT Medco Energi Internasional Tbk	8.23
PT AKR Corporindo Tbk	2.48
Indonesia Energy Corp Ltd	2.72
PT Energi Mega Persada Tbk	3.53

Price Related Metrics

PE Ratio	3.103
PS Ratio	0.5965
Price to Book Value	0.6827
Earnings Yield	32.23%
Market Cap	4.867B
Operating PE Ratio	1.746
Normalized PE Ratio	7.643