Adaro Andalan Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 11,300.00 | 11,300.00 | 9,625.00 | 9,900.00 | 9,900.00 | 44,930,400 |
| 2026-10-15 | 11,425.00 | 11,425.00 | 11,025.00 | 11,300.00 | 11,300.00 | 6,322,100 |
| 2026-10-14 | 11,650.00 | 11,775.00 | 11,475.00 | 11,550.00 | 11,550.00 | 4,480,300 |
| 2026-10-13 | 11,475.00 | 11,675.00 | 11,300.00 | 11,600.00 | 11,600.00 | 3,609,100 |
| 2026-10-12 | 11,875.00 | 11,925.00 | 11,375.00 | 11,700.00 | 11,700.00 | 7,920,200 |
| 2026-10-09 | 11,725.00 | 12,000.00 | 11,600.00 | 11,800.00 | 11,800.00 | 4,168,500 |
| 2026-10-08 | 12,100.00 | 12,100.00 | 11,600.00 | 11,725.00 | 11,725.00 | 4,672,200 |
| 2026-10-07 | 12,125.00 | 12,300.00 | 12,025.00 | 12,100.00 | 12,100.00 | 4,806,600 |
| 2026-10-06 | 11,950.00 | 12,375.00 | 11,875.00 | 12,125.00 | 12,125.00 | 8,126,300 |
| 2026-10-05 | 11,600.00 | 12,000.00 | 11,450.00 | 11,950.00 | 11,950.00 | 7,807,300 |
| 2026-10-02 | 11,300.00 | 11,575.00 | 11,200.00 | 11,550.00 | 11,550.00 | 8,320,600 |
| 2026-10-01 | 11,000.00 | 11,375.00 | 10,975.00 | 11,150.00 | 11,150.00 | 13,036,400 |
| 2026-09-30 | 11,050.00 | 11,300.00 | 10,925.00 | 10,950.00 | 10,950.00 | 6,650,000 |
| 2026-09-29 | 11,400.00 | 11,400.00 | 10,725.00 | 11,050.00 | 11,050.00 | 19,057,200 |
| 2026-09-28 | 11,275.00 | 11,850.00 | 11,225.00 | 11,625.00 | 11,625.00 | 8,588,100 |
| 2026-09-25 | 11,150.00 | 11,450.00 | 11,125.00 | 11,250.00 | 11,250.00 | 4,229,600 |
| 2026-09-24 | 11,300.00 | 11,325.00 | 11,100.00 | 11,150.00 | 11,150.00 | 2,622,900 |
| 2026-09-23 | 11,250.00 | 11,375.00 | 11,000.00 | 11,275.00 | 11,275.00 | 6,140,900 |
| 2026-09-22 | 11,500.00 | 11,600.00 | 11,025.00 | 11,150.00 | 11,150.00 | 12,207,700 |
| 2026-09-21 | 11,975.00 | 11,975.00 | 11,475.00 | 11,600.00 | 11,600.00 | 8,216,300 |
| 2026-09-18 | 12,450.00 | 12,450.00 | 11,750.00 | 11,975.00 | 11,975.00 | 15,293,600 |
| 2026-09-17 | 12,400.00 | 12,475.00 | 12,225.00 | 12,375.00 | 12,375.00 | 7,462,500 |
| 2026-09-16 | 12,275.00 | 12,475.00 | 12,250.00 | 12,400.00 | 12,400.00 | 7,319,400 |
| 2026-09-15 | 12,275.00 | 12,350.00 | 12,150.00 | 12,275.00 | 12,275.00 | 4,782,200 |
| 2026-09-14 | 12,400.00 | 12,450.00 | 11,975.00 | 12,225.00 | 12,225.00 | 11,695,000 |
| 2026-09-11 | 12,200.00 | 12,275.00 | 11,875.00 | 12,225.00 | 12,225.00 | 10,693,500 |
| 2026-09-10 | 12,450.00 | 12,925.00 | 12,150.00 | 12,275.00 | 12,275.00 | 27,130,000 |
| 2026-09-09 | 11,750.00 | 12,475.00 | 11,750.00 | 12,450.00 | 12,450.00 | 21,942,700 |
| 2026-09-08 | 11,725.00 | 11,775.00 | 11,650.00 | 11,750.00 | 11,750.00 | 9,572,400 |
| 2026-09-07 | 11,250.00 | 11,850.00 | 11,250.00 | 11,700.00 | 11,700.00 | 18,108,700 |
| 2026-09-04 | 11,175.00 | 11,375.00 | 11,175.00 | 11,250.00 | 11,250.00 | 11,537,400 |
| 2026-09-03 | 10,675.00 | 11,325.00 | 10,675.00 | 11,175.00 | 11,175.00 | 17,583,500 |
| 2026-09-02 | 10,750.00 | 10,900.00 | 10,450.00 | 10,650.00 | 10,650.00 | 19,565,000 |
| 2026-09-01 | 10,950.00 | 11,175.00 | 10,825.00 | 10,875.00 | 10,875.00 | 13,118,200 |
| 2026-08-31 | 10,525.00 | 10,875.00 | 10,500.00 | 10,825.00 | 10,825.00 | 15,204,800 |
| 2026-08-28 | 10,125.00 | 10,250.00 | 10,050.00 | 10,225.00 | 10,225.00 | 5,259,500 |
| 2026-08-27 | 9,900.00 | 10,175.00 | 9,900.00 | 10,125.00 | 10,125.00 | 4,773,900 |
| 2026-08-26 | 10,200.00 | 10,250.00 | 9,975.00 | 10,000.00 | 10,000.00 | 9,256,700 |
| 2026-08-24 | 9,800.00 | 10,325.00 | 9,775.00 | 10,250.00 | 10,250.00 | 14,031,000 |
| 2026-08-21 | 9,925.00 | 9,925.00 | 9,750.00 | 9,800.00 | 9,800.00 | 7,113,300 |
| 2026-08-20 | 9,725.00 | 10,000.00 | 9,700.00 | 9,900.00 | 9,900.00 | 10,192,200 |
| 2026-08-19 | 9,725.00 | 9,900.00 | 9,525.00 | 9,725.00 | 9,725.00 | 15,357,300 |
| 2026-08-18 | 9,425.00 | 9,800.00 | 9,250.00 | 9,725.00 | 9,725.00 | 15,946,000 |
| 2026-08-14 | 9,050.00 | 9,450.00 | 9,050.00 | 9,425.00 | 9,425.00 | 10,679,400 |
| 2026-08-13 | 9,350.00 | 9,350.00 | 9,025.00 | 9,050.00 | 9,050.00 | 9,032,600 |
| 2026-08-12 | 9,225.00 | 9,375.00 | 9,175.00 | 9,350.00 | 9,350.00 | 5,033,100 |
| 2026-08-11 | 9,175.00 | 9,425.00 | 9,125.00 | 9,225.00 | 9,225.00 | 9,951,600 |
| 2026-08-10 | 9,200.00 | 9,250.00 | 9,150.00 | 9,175.00 | 9,175.00 | 4,809,100 |
| 2026-08-07 | 9,000.00 | 9,300.00 | 9,000.00 | 9,175.00 | 9,175.00 | 11,293,900 |
| 2026-08-06 | 9,100.00 | 9,175.00 | 8,950.00 | 8,950.00 | 8,950.00 | 9,905,800 |
| 2026-08-05 | 9,175.00 | 9,225.00 | 9,100.00 | 9,100.00 | 9,100.00 | 5,362,100 |
| 2026-08-04 | 9,100.00 | 9,225.00 | 9,050.00 | 9,175.00 | 9,175.00 | 5,838,400 |
| 2026-08-03 | 9,300.00 | 9,300.00 | 9,075.00 | 9,100.00 | 9,100.00 | 4,529,500 |
| 2026-07-31 | 9,300.00 | 9,375.00 | 9,100.00 | 9,225.00 | 9,225.00 | 13,958,300 |
| 2026-07-30 | 8,850.00 | 9,300.00 | 8,850.00 | 9,275.00 | 9,275.00 | 15,040,900 |
| 2026-07-29 | 8,850.00 | 8,950.00 | 8,750.00 | 8,850.00 | 8,850.00 | 6,745,900 |
| 2026-07-28 | 9,100.00 | 9,100.00 | 8,800.00 | 8,825.00 | 8,825.00 | 6,754,100 |
| 2026-07-27 | 8,825.00 | 9,100.00 | 8,800.00 | 9,000.00 | 9,000.00 | 8,058,600 |
| 2026-07-24 | 9,025.00 | 9,200.00 | 8,750.00 | 8,825.00 | 8,825.00 | 11,418,000 |
| 2026-07-23 | 9,075.00 | 9,175.00 | 8,875.00 | 9,025.00 | 9,025.00 | 10,444,900 |
Page 1 of 8 · 440 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-05 | 463.3200 IDR |
| 2025-11-18 | 538.0800 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.