Adaro Andalan Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 9,000.00 | 9,200.00 | 9,000.00 | 9,025.00 | 9,025.00 | 6,457,200 |
| 2026-07-21 | 9,050.00 | 9,050.00 | 8,925.00 | 9,000.00 | 9,000.00 | 8,737,300 |
| 2026-07-20 | 8,800.00 | 9,200.00 | 8,700.00 | 9,050.00 | 9,050.00 | 11,679,800 |
| 2026-07-17 | 8,550.00 | 8,800.00 | 8,450.00 | 8,750.00 | 8,750.00 | 7,504,100 |
| 2026-07-16 | 8,500.00 | 8,600.00 | 8,475.00 | 8,500.00 | 8,500.00 | 5,832,600 |
| 2026-07-15 | 8,425.00 | 8,600.00 | 8,325.00 | 8,475.00 | 8,475.00 | 7,447,900 |
| 2026-07-14 | 8,375.00 | 8,525.00 | 8,325.00 | 8,425.00 | 8,425.00 | 9,447,300 |
| 2026-07-13 | 8,200.00 | 8,375.00 | 8,100.00 | 8,375.00 | 8,375.00 | 13,530,800 |
| 2026-07-10 | 8,100.00 | 8,225.00 | 8,100.00 | 8,175.00 | 8,175.00 | 6,341,600 |
| 2026-07-09 | 8,125.00 | 8,150.00 | 8,075.00 | 8,075.00 | 8,075.00 | 7,141,400 |
| 2026-07-08 | 8,150.00 | 8,150.00 | 8,025.00 | 8,100.00 | 8,100.00 | 3,858,600 |
| 2026-07-07 | 8,025.00 | 8,150.00 | 7,950.00 | 8,125.00 | 8,125.00 | 8,370,500 |
| 2026-07-06 | 7,975.00 | 8,025.00 | 7,950.00 | 8,000.00 | 8,000.00 | 3,928,700 |
| 2026-07-03 | 7,900.00 | 8,050.00 | 7,900.00 | 7,975.00 | 7,975.00 | 4,980,300 |
| 2026-07-02 | 7,875.00 | 7,950.00 | 7,850.00 | 7,900.00 | 7,900.00 | 5,918,000 |
| 2026-07-01 | 7,775.00 | 7,900.00 | 7,750.00 | 7,875.00 | 7,875.00 | 6,710,200 |
| 2026-06-30 | 8,000.00 | 8,000.00 | 7,725.00 | 7,775.00 | 7,775.00 | 18,585,900 |
| 2026-06-29 | 8,050.00 | 8,100.00 | 7,950.00 | 7,950.00 | 7,950.00 | 15,359,500 |
| 2026-06-26 | 8,050.00 | 8,225.00 | 8,000.00 | 8,050.00 | 8,050.00 | 11,750,200 |
| 2026-06-25 | 7,950.00 | 8,125.00 | 7,950.00 | 8,075.00 | 8,075.00 | 6,666,300 |
| 2026-06-24 | 8,000.00 | 8,125.00 | 7,950.00 | 7,975.00 | 7,975.00 | 17,314,800 |
| 2026-06-23 | 8,125.00 | 8,125.00 | 7,975.00 | 7,975.00 | 7,975.00 | 14,324,800 |
| 2026-06-22 | 8,000.00 | 8,275.00 | 7,900.00 | 8,100.00 | 8,100.00 | 26,382,900 |
| 2026-06-19 | 8,075.00 | 8,150.00 | 7,875.00 | 7,875.00 | 7,875.00 | 59,395,900 |
| 2026-06-18 | 8,125.00 | 8,175.00 | 8,025.00 | 8,050.00 | 8,050.00 | 11,027,500 |
| 2026-06-17 | 8,275.00 | 8,350.00 | 8,050.00 | 8,125.00 | 8,125.00 | 14,991,900 |
| 2026-06-15 | 8,600.00 | 8,600.00 | 8,250.00 | 8,275.00 | 8,275.00 | 22,860,400 |
| 2026-06-12 | 8,100.00 | 8,850.00 | 8,050.00 | 8,650.00 | 8,650.00 | 21,262,200 |
| 2026-06-11 | 8,000.00 | 8,200.00 | 7,900.00 | 8,050.00 | 8,050.00 | 17,981,300 |
| 2026-06-10 | 7,875.00 | 8,100.00 | 7,725.00 | 7,975.00 | 7,975.00 | 14,006,600 |
| 2026-06-09 | 7,450.00 | 7,900.00 | 7,375.00 | 7,875.00 | 7,875.00 | 13,050,700 |
| 2026-06-08 | 7,400.00 | 7,725.00 | 7,000.00 | 7,450.00 | 7,450.00 | 14,812,900 |
| 2026-06-05 | 7,900.00 | 7,900.00 | 7,400.00 | 7,575.00 | 7,575.00 | 24,582,000 |
| 2026-06-04 | 8,000.00 | 8,125.00 | 7,875.00 | 8,025.00 | 7,561.68 | 15,435,300 |
| 2026-06-03 | 8,300.00 | 8,425.00 | 7,850.00 | 8,000.00 | 7,538.12 | 23,469,400 |
| 2026-06-02 | 8,400.00 | 8,425.00 | 8,000.00 | 8,325.00 | 7,844.36 | 16,818,800 |
| 2026-05-29 | 8,325.00 | 8,475.00 | 8,300.00 | 8,400.00 | 7,915.03 | 18,290,600 |
| 2026-05-26 | 8,325.00 | 8,375.00 | 8,225.00 | 8,325.00 | 7,844.36 | 9,894,100 |
| 2026-05-25 | 8,200.00 | 8,400.00 | 8,100.00 | 8,250.00 | 7,773.69 | 13,949,700 |
| 2026-05-22 | 7,800.00 | 8,300.00 | 7,800.00 | 8,225.00 | 7,750.13 | 17,693,200 |
| 2026-05-21 | 8,075.00 | 8,125.00 | 7,750.00 | 7,775.00 | 7,326.11 | 24,232,600 |
| 2026-05-20 | 8,200.00 | 8,400.00 | 7,875.00 | 8,125.00 | 7,655.91 | 32,553,200 |
| 2026-05-19 | 8,950.00 | 9,100.00 | 7,825.00 | 8,200.00 | 7,726.58 | 67,259,900 |
| 2026-05-18 | 9,075.00 | 9,125.00 | 8,600.00 | 8,950.00 | 8,433.28 | 20,137,900 |
| 2026-05-13 | 9,450.00 | 9,450.00 | 9,125.00 | 9,175.00 | 8,645.29 | 6,348,400 |
| 2026-05-12 | 9,250.00 | 9,575.00 | 9,100.00 | 9,450.00 | 8,904.41 | 12,731,000 |
| 2026-05-11 | 9,375.00 | 9,700.00 | 8,825.00 | 9,150.00 | 8,621.73 | 35,112,900 |
| 2026-05-08 | 9,775.00 | 10,000.00 | 9,425.00 | 9,425.00 | 8,880.85 | 13,823,800 |
| 2026-05-07 | 10,175.00 | 10,200.00 | 9,650.00 | 9,750.00 | 9,187.09 | 26,441,600 |
| 2026-05-06 | 10,050.00 | 10,400.00 | 10,050.00 | 10,225.00 | 9,634.66 | 21,155,100 |
| 2026-05-05 | 10,925.00 | 11,075.00 | 10,525.00 | 10,525.00 | 9,917.34 | 11,731,000 |
| 2026-05-04 | 11,000.00 | 11,125.00 | 10,850.00 | 10,975.00 | 10,341.36 | 14,265,800 |
| 2026-04-30 | 11,300.00 | 11,650.00 | 11,150.00 | 11,600.00 | 10,930.28 | 16,183,300 |
| 2026-04-29 | 10,850.00 | 11,400.00 | 10,850.00 | 11,300.00 | 10,647.60 | 12,289,800 |
| 2026-04-28 | 11,000.00 | 11,250.00 | 10,875.00 | 10,900.00 | 10,270.69 | 11,168,800 |
| 2026-04-27 | 11,000.00 | 11,250.00 | 10,800.00 | 11,000.00 | 10,364.92 | 12,452,900 |
| 2026-04-24 | 10,925.00 | 11,025.00 | 10,800.00 | 10,850.00 | 10,223.58 | 11,381,100 |
| 2026-04-23 | 10,975.00 | 11,075.00 | 10,925.00 | 10,925.00 | 10,294.25 | 9,639,100 |
| 2026-04-22 | 11,000.00 | 11,050.00 | 10,850.00 | 10,975.00 | 10,341.36 | 7,195,300 |
| 2026-04-21 | 10,950.00 | 10,975.00 | 10,750.00 | 10,875.00 | 10,247.14 | 7,078,800 |
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.