EODData

MEMBERSHIP REGISTER LOG IN

FRA, A64: PT Adaro Energy Tbk

07 Nov 2025
LAST:

0.0935

CHANGE:
 0.01		OPEN:
0.0935		HIGH:
0.0935		ASK:
0.0000		VOLUME:
14.5K
CHG(%):
11.79		PREV:
0.1060		LOW:
0.0935		BID:
0.0000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
07 Nov 250.09350.09350.09350.093514.5K
06 Nov 250.11800.11800.09350.106014.5K
05 Nov 250.09150.09150.09150.091542
04 Nov 250.09150.09150.09150.091542
31 Oct 250.09100.09100.09100.091042
30 Oct 250.09450.10900.09450.095542
29 Oct 250.09200.10700.09200.107030
28 Oct 250.08550.08550.08550.085559.2K
27 Oct 250.08400.09850.08400.098559.2K
24 Oct 250.08450.08450.08450.08455.8K

COMPANY PROFILE

Name:PT Adaro Energy Tbk
About:PT Alamtri Resources Indonesia Tbk, together with its subsidiaries, engages in the coal and mining business in Indonesia. It operates through Coal Mining and Trading; Mining Services; Logistics; and Others segments. The company provides trading, transportation, warehousing, quarrying, cargo handling, and mining and transportation support services. It is also involved in the agriculture, construction, and seaport service activities, as well as repair and installation of machines, power supply, water treatment, and forestry and industry related activities. In addition, the company provides investment, trading and power plant, electric power supply, metal processing, and stone sand and other clays quarrying services; and transmission, distribution, and sale of electricity. It also exports its products to China, India, Korea, and Singapore. The company was formerly known as PT Adaro Energy Indonesia Tbk and changed its name to PT Alamtri Resources Indonesia Tbk in November 2024. PT Alamtri Resources Indonesia Tbk was founded in 2004 and is headquartered in Jakarta, Indonesia.
Sector:Energy
Address:Menara Karya Building, Jakarta, Indonesia, 12950
Website:https://www.alamtri.com
ISIN:ID1000111305

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:9.15 
Forward P/E:6.88 
Price to Sales:3.23 
Price to Book:0.61 
Profit Margin:0.56 
Operating Margin:0.30 
Return on Assets:0.02 
Return on Equity:0.03 
DivYield:0.11 
Div/Share:0.01 
Revenue:776.18M 
EBITDA:742.94M 
Shares:29.39B 
Market Cap:2.748B 

TECHNICAL INDICATORS

MA5:0.091.3%
MA10:0.091.0%
MA20:0.095.2%
MA50:0.097.7%
MA100:0.093.5%
MA200:0.105.9%
STO9:24.62
STO14:36.36
RSI14:56.78
WPR14:-49.09
MTM14:0.01
ROC14:0.18 
ATR:0.01 
Week High:0.1226.2%
Week Low:0.092.7%
Month High:0.1226.2%
Month Low:0.085.9%
Year High:0.24154.5%
Year Low:0.0819.9%
Volatility:5.81 

RECENT DIVIDENDS

Date Amount
13 Jun 2025$0.01
30 Dec 2024$0.01
28 Nov 2024$0.07
28 May 2024$0.01
29 Dec 2023$0.01
23 May 2023$0.01
02 Jan 2023$0.01
17 May 2022$0.01
30 Dec 2021$0.01
05 May 2021$0.00