Adaro Andalan Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 7,550.00 | 7,700.00 | 7,450.00 | 7,450.00 | 7,019.88 | 18,886,700 |
| 2026-01-13 | 7,200.00 | 7,500.00 | 7,200.00 | 7,450.00 | 7,019.88 | 17,970,700 |
| 2026-01-12 | 7,250.00 | 7,300.00 | 7,100.00 | 7,150.00 | 6,737.20 | 12,933,000 |
| 2026-01-09 | 7,400.00 | 7,400.00 | 7,225.00 | 7,250.00 | 6,831.42 | 7,228,400 |
| 2026-01-08 | 7,425.00 | 7,550.00 | 7,250.00 | 7,400.00 | 6,972.76 | 22,058,600 |
| 2026-01-07 | 7,100.00 | 7,400.00 | 7,100.00 | 7,350.00 | 6,925.65 | 18,963,000 |
| 2026-01-06 | 7,100.00 | 7,150.00 | 6,975.00 | 7,075.00 | 6,666.53 | 12,032,400 |
| 2026-01-05 | 7,075.00 | 7,150.00 | 7,000.00 | 7,025.00 | 6,619.41 | 9,948,600 |
| 2026-01-02 | 7,000.00 | 7,050.00 | 6,975.00 | 7,050.00 | 6,642.97 | 4,330,300 |
| 2025-12-30 | 7,025.00 | 7,050.00 | 6,975.00 | 6,975.00 | 6,572.30 | 4,232,700 |
| 2025-12-29 | 6,975.00 | 7,100.00 | 6,950.00 | 7,025.00 | 6,619.41 | 8,030,600 |
| 2025-12-24 | 7,025.00 | 7,050.00 | 6,975.00 | 6,975.00 | 6,572.30 | 4,095,700 |
| 2025-12-23 | 7,050.00 | 7,050.00 | 7,000.00 | 7,025.00 | 6,619.41 | 8,034,900 |
| 2025-12-22 | 7,075.00 | 7,100.00 | 7,000.00 | 7,050.00 | 6,642.97 | 8,487,600 |
| 2025-12-19 | 7,075.00 | 7,100.00 | 7,025.00 | 7,050.00 | 6,642.97 | 4,235,200 |
| 2025-12-18 | 7,050.00 | 7,175.00 | 7,050.00 | 7,075.00 | 6,666.53 | 7,237,600 |
| 2025-12-17 | 7,100.00 | 7,150.00 | 7,025.00 | 7,025.00 | 6,619.41 | 6,531,400 |
| 2025-12-16 | 7,150.00 | 7,175.00 | 7,050.00 | 7,100.00 | 6,690.08 | 5,569,500 |
| 2025-12-15 | 7,150.00 | 7,200.00 | 7,000.00 | 7,175.00 | 6,760.75 | 6,721,400 |
| 2025-12-12 | 7,075.00 | 7,175.00 | 7,025.00 | 7,125.00 | 6,713.64 | 6,492,500 |
| 2025-12-11 | 7,400.00 | 7,425.00 | 7,025.00 | 7,075.00 | 6,666.53 | 18,794,600 |
| 2025-12-10 | 7,450.00 | 7,525.00 | 7,350.00 | 7,375.00 | 6,949.21 | 6,958,800 |
| 2025-12-09 | 7,575.00 | 7,575.00 | 7,425.00 | 7,425.00 | 6,996.32 | 9,147,100 |
| 2025-12-08 | 7,500.00 | 7,600.00 | 7,475.00 | 7,575.00 | 7,137.66 | 7,206,600 |
| 2025-12-05 | 7,550.00 | 7,550.00 | 7,400.00 | 7,450.00 | 7,019.88 | 5,145,000 |
| 2025-12-04 | 7,625.00 | 7,625.00 | 7,450.00 | 7,525.00 | 7,090.55 | 4,951,000 |
| 2025-12-03 | 7,675.00 | 7,700.00 | 7,525.00 | 7,600.00 | 7,161.22 | 4,199,500 |
| 2025-12-02 | 7,425.00 | 7,675.00 | 7,400.00 | 7,600.00 | 7,161.22 | 12,044,900 |
| 2025-12-01 | 7,525.00 | 7,525.00 | 7,325.00 | 7,425.00 | 6,996.32 | 6,245,400 |
| 2025-11-28 | 7,425.00 | 7,500.00 | 7,375.00 | 7,500.00 | 7,066.99 | 8,191,800 |
| 2025-11-27 | 7,750.00 | 7,750.00 | 7,400.00 | 7,425.00 | 6,996.32 | 22,742,900 |
| 2025-11-26 | 7,700.00 | 7,750.00 | 7,650.00 | 7,750.00 | 7,302.56 | 5,166,000 |
| 2025-11-25 | 7,750.00 | 7,800.00 | 7,625.00 | 7,675.00 | 7,231.89 | 8,938,500 |
| 2025-11-24 | 7,650.00 | 7,825.00 | 7,650.00 | 7,750.00 | 7,302.56 | 11,617,600 |
| 2025-11-21 | 7,725.00 | 7,775.00 | 7,600.00 | 7,650.00 | 7,208.33 | 9,586,900 |
| 2025-11-20 | 7,850.00 | 7,925.00 | 7,725.00 | 7,725.00 | 7,279.00 | 9,610,900 |
| 2025-11-19 | 7,950.00 | 8,025.00 | 7,800.00 | 7,850.00 | 7,396.78 | 13,660,500 |
| 2025-11-18 | 8,275.00 | 8,300.00 | 7,950.00 | 8,000.00 | 7,538.12 | 27,012,300 |
| 2025-11-17 | 8,700.00 | 8,875.00 | 8,650.00 | 8,750.00 | 7,737.81 | 19,598,100 |
| 2025-11-14 | 8,800.00 | 8,825.00 | 8,675.00 | 8,700.00 | 7,693.59 | 6,873,500 |
| 2025-11-13 | 8,725.00 | 8,800.00 | 8,675.00 | 8,750.00 | 7,737.81 | 5,802,800 |
| 2025-11-12 | 8,725.00 | 8,750.00 | 8,675.00 | 8,700.00 | 7,693.59 | 5,581,400 |
| 2025-11-11 | 8,725.00 | 8,800.00 | 8,650.00 | 8,700.00 | 7,693.59 | 6,614,000 |
| 2025-11-10 | 8,850.00 | 8,950.00 | 8,675.00 | 8,725.00 | 7,715.70 | 20,257,600 |
| 2025-11-07 | 8,750.00 | 8,825.00 | 8,475.00 | 8,525.00 | 7,538.84 | 12,403,800 |
| 2025-11-06 | 8,225.00 | 8,725.00 | 8,225.00 | 8,675.00 | 7,671.48 | 20,868,300 |
| 2025-11-05 | 8,250.00 | 8,375.00 | 8,125.00 | 8,225.00 | 7,273.54 | 8,047,500 |
| 2025-11-04 | 8,375.00 | 8,450.00 | 8,250.00 | 8,275.00 | 7,317.76 | 8,102,200 |
| 2025-11-03 | 8,600.00 | 8,600.00 | 8,275.00 | 8,325.00 | 7,361.97 | 14,243,500 |
| 2025-10-31 | 8,625.00 | 8,650.00 | 8,325.00 | 8,550.00 | 7,560.94 | 16,527,100 |
| 2025-10-30 | 8,375.00 | 8,700.00 | 8,275.00 | 8,625.00 | 7,627.27 | 25,375,200 |
| 2025-10-29 | 8,150.00 | 8,375.00 | 8,025.00 | 8,350.00 | 7,384.08 | 21,347,600 |
| 2025-10-28 | 8,025.00 | 8,275.00 | 7,950.00 | 8,150.00 | 7,207.22 | 27,386,600 |
| 2025-10-27 | 7,850.00 | 8,200.00 | 7,775.00 | 7,975.00 | 7,052.46 | 29,506,000 |
| 2025-10-24 | 7,900.00 | 8,000.00 | 7,775.00 | 7,825.00 | 6,919.81 | 7,392,300 |
| 2025-10-23 | 7,900.00 | 7,975.00 | 7,800.00 | 7,900.00 | 6,986.14 | 8,428,700 |
| 2025-10-22 | 8,050.00 | 8,050.00 | 7,925.00 | 7,950.00 | 7,030.35 | 8,364,600 |
| 2025-10-21 | 7,900.00 | 8,100.00 | 7,850.00 | 8,025.00 | 7,096.68 | 13,861,800 |
| 2025-10-20 | 7,850.00 | 8,025.00 | 7,775.00 | 7,900.00 | 6,986.14 | 9,461,600 |
| 2025-10-17 | 7,875.00 | 7,975.00 | 7,650.00 | 7,800.00 | 6,897.70 | 18,759,200 |
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.