Adaro Andalan Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 11,450.00 | 11,450.00 | 10,800.00 | 10,950.00 | 10,317.81 | 10,936,000 |
| 2026-04-17 | 11,000.00 | 11,400.00 | 10,900.00 | 11,300.00 | 10,647.60 | 18,775,100 |
| 2026-04-16 | 10,875.00 | 11,050.00 | 10,700.00 | 10,950.00 | 10,317.81 | 12,625,800 |
| 2026-04-15 | 10,775.00 | 11,075.00 | 10,650.00 | 10,800.00 | 10,176.47 | 37,884,900 |
| 2026-04-14 | 10,400.00 | 10,450.00 | 10,225.00 | 10,300.00 | 9,705.33 | 12,764,000 |
| 2026-04-13 | 10,350.00 | 10,450.00 | 10,125.00 | 10,450.00 | 9,846.67 | 17,705,800 |
| 2026-04-10 | 10,225.00 | 10,300.00 | 10,075.00 | 10,125.00 | 9,540.44 | 8,473,400 |
| 2026-04-09 | 10,250.00 | 10,650.00 | 10,125.00 | 10,200.00 | 9,611.11 | 17,828,400 |
| 2026-04-08 | 10,200.00 | 10,400.00 | 9,925.00 | 10,200.00 | 9,611.11 | 42,520,100 |
| 2026-04-07 | 10,950.00 | 11,000.00 | 10,475.00 | 10,550.00 | 9,940.90 | 12,473,300 |
| 2026-04-06 | 10,925.00 | 11,075.00 | 10,825.00 | 10,875.00 | 10,247.14 | 11,340,300 |
| 2026-04-02 | 10,675.00 | 11,050.00 | 10,675.00 | 10,850.00 | 10,223.58 | 26,984,800 |
| 2026-04-01 | 11,000.00 | 11,175.00 | 10,500.00 | 10,625.00 | 10,011.57 | 43,081,400 |
| 2026-03-31 | 11,800.00 | 11,800.00 | 11,125.00 | 11,275.00 | 10,624.04 | 26,662,900 |
| 2026-03-30 | 10,900.00 | 11,700.00 | 10,850.00 | 11,675.00 | 11,000.95 | 41,103,100 |
| 2026-03-27 | 10,950.00 | 10,975.00 | 10,600.00 | 10,725.00 | 10,105.80 | 22,750,300 |
| 2026-03-26 | 11,175.00 | 11,350.00 | 10,675.00 | 10,975.00 | 10,341.36 | 43,257,600 |
| 2026-03-25 | 10,400.00 | 11,250.00 | 10,300.00 | 11,175.00 | 10,529.82 | 58,264,000 |
| 2026-03-17 | 10,400.00 | 10,725.00 | 10,375.00 | 10,500.00 | 9,893.79 | 27,221,600 |
| 2026-03-16 | 10,350.00 | 10,475.00 | 9,975.00 | 10,350.00 | 9,752.45 | 26,950,900 |
| 2026-03-13 | 10,275.00 | 10,500.00 | 10,200.00 | 10,375.00 | 9,776.00 | 20,139,000 |
| 2026-03-12 | 9,675.00 | 10,350.00 | 9,650.00 | 10,175.00 | 9,587.55 | 31,410,100 |
| 2026-03-11 | 10,050.00 | 10,275.00 | 9,550.00 | 9,625.00 | 9,069.30 | 40,816,500 |
| 2026-03-10 | 10,300.00 | 10,525.00 | 10,075.00 | 10,375.00 | 9,776.00 | 24,378,000 |
| 2026-03-09 | 10,300.00 | 10,550.00 | 10,000.00 | 10,450.00 | 9,846.67 | 26,399,500 |
| 2026-03-06 | 10,325.00 | 10,575.00 | 10,050.00 | 10,300.00 | 9,705.33 | 13,370,900 |
| 2026-03-05 | 10,500.00 | 10,500.00 | 10,025.00 | 10,325.00 | 9,728.89 | 19,032,900 |
| 2026-03-04 | 10,800.00 | 10,900.00 | 9,975.00 | 10,300.00 | 9,705.33 | 45,835,200 |
| 2026-03-03 | 10,300.00 | 10,725.00 | 10,100.00 | 10,575.00 | 9,964.46 | 44,808,000 |
| 2026-03-02 | 9,500.00 | 10,200.00 | 9,500.00 | 9,900.00 | 9,328.43 | 58,382,900 |
| 2026-02-27 | 9,125.00 | 9,350.00 | 8,975.00 | 9,250.00 | 8,715.96 | 10,170,300 |
| 2026-02-26 | 9,225.00 | 9,275.00 | 9,025.00 | 9,250.00 | 8,715.96 | 10,690,400 |
| 2026-02-25 | 8,950.00 | 9,300.00 | 8,950.00 | 9,225.00 | 8,692.40 | 16,337,500 |
| 2026-02-24 | 9,225.00 | 9,250.00 | 8,900.00 | 8,950.00 | 8,433.28 | 15,632,000 |
| 2026-02-23 | 9,300.00 | 9,325.00 | 8,925.00 | 9,300.00 | 8,763.07 | 17,734,500 |
| 2026-02-20 | 9,550.00 | 9,575.00 | 9,200.00 | 9,325.00 | 8,786.63 | 23,839,900 |
| 2026-02-19 | 8,900.00 | 9,600.00 | 8,850.00 | 9,550.00 | 8,998.63 | 39,114,300 |
| 2026-02-18 | 8,725.00 | 8,900.00 | 8,600.00 | 8,900.00 | 8,386.16 | 25,034,500 |
| 2026-02-13 | 8,700.00 | 8,900.00 | 8,625.00 | 8,700.00 | 8,197.71 | 17,506,400 |
| 2026-02-12 | 8,575.00 | 8,800.00 | 8,500.00 | 8,650.00 | 8,150.60 | 22,740,300 |
| 2026-02-11 | 8,275.00 | 8,600.00 | 8,225.00 | 8,600.00 | 8,103.48 | 20,874,700 |
| 2026-02-10 | 8,000.00 | 8,350.00 | 8,000.00 | 8,275.00 | 7,797.25 | 15,747,000 |
| 2026-02-09 | 8,100.00 | 8,125.00 | 7,825.00 | 7,975.00 | 7,514.57 | 18,944,800 |
| 2026-02-06 | 7,950.00 | 8,125.00 | 7,875.00 | 8,025.00 | 7,561.68 | 10,755,100 |
| 2026-02-05 | 8,350.00 | 8,475.00 | 8,150.00 | 8,200.00 | 7,726.58 | 25,365,300 |
| 2026-02-04 | 8,325.00 | 8,575.00 | 8,075.00 | 8,200.00 | 7,726.58 | 24,874,200 |
| 2026-02-03 | 7,975.00 | 8,350.00 | 7,775.00 | 8,300.00 | 7,820.80 | 27,543,600 |
| 2026-02-02 | 7,975.00 | 8,150.00 | 7,725.00 | 8,075.00 | 7,608.79 | 51,350,200 |
| 2026-01-30 | 7,425.00 | 7,675.00 | 7,350.00 | 7,600.00 | 7,161.22 | 17,076,000 |
| 2026-01-29 | 7,700.00 | 7,700.00 | 6,750.00 | 7,400.00 | 6,972.76 | 36,035,600 |
| 2026-01-28 | 7,500.00 | 7,950.00 | 7,375.00 | 7,700.00 | 7,255.44 | 28,703,200 |
| 2026-01-27 | 8,625.00 | 8,625.00 | 7,900.00 | 7,950.00 | 7,491.01 | 21,061,500 |
| 2026-01-26 | 8,450.00 | 8,800.00 | 8,225.00 | 8,425.00 | 7,938.59 | 31,223,200 |
| 2026-01-23 | 8,200.00 | 8,550.00 | 8,025.00 | 8,450.00 | 7,962.14 | 59,682,000 |
| 2026-01-22 | 7,425.00 | 8,025.00 | 7,425.00 | 7,975.00 | 7,514.57 | 39,049,700 |
| 2026-01-21 | 7,500.00 | 7,525.00 | 7,300.00 | 7,425.00 | 6,996.32 | 7,412,000 |
| 2026-01-20 | 7,550.00 | 7,600.00 | 7,500.00 | 7,500.00 | 7,066.99 | 8,384,200 |
| 2026-01-19 | 7,525.00 | 7,550.00 | 7,450.00 | 7,500.00 | 7,066.99 | 7,882,800 |
| 2026-01-15 | 7,525.00 | 7,600.00 | 7,450.00 | 7,500.00 | 7,066.99 | 9,954,100 |
| 2026-01-14 | 7,550.00 | 7,700.00 | 7,450.00 | 7,450.00 | 7,019.88 | 18,886,700 |
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.