Adaro Andalan Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-15 | 7,875.00 | 8,000.00 | 7,600.00 | 7,875.00 | 6,964.03 | 19,493,100 |
| 2025-10-14 | 7,900.00 | 8,050.00 | 7,550.00 | 7,800.00 | 6,897.70 | 23,768,900 |
| 2025-10-13 | 7,625.00 | 7,975.00 | 7,525.00 | 7,825.00 | 6,919.81 | 19,216,600 |
| 2025-10-10 | 7,675.00 | 7,850.00 | 7,625.00 | 7,700.00 | 6,809.27 | 21,438,200 |
| 2025-10-09 | 8,375.00 | 8,425.00 | 7,500.00 | 7,650.00 | 6,765.06 | 64,773,800 |
| 2025-10-08 | 7,525.00 | 8,425.00 | 7,325.00 | 8,325.00 | 7,361.97 | 42,330,000 |
| 2025-10-07 | 7,400.00 | 7,675.00 | 7,375.00 | 7,500.00 | 6,632.41 | 15,106,700 |
| 2025-10-06 | 7,475.00 | 7,475.00 | 7,300.00 | 7,350.00 | 6,499.76 | 9,241,100 |
| 2025-10-03 | 7,650.00 | 7,675.00 | 7,425.00 | 7,450.00 | 6,588.19 | 9,158,200 |
| 2025-10-02 | 7,500.00 | 7,750.00 | 7,400.00 | 7,600.00 | 6,720.84 | 21,899,900 |
| 2025-10-01 | 7,500.00 | 7,575.00 | 7,325.00 | 7,400.00 | 6,543.98 | 9,275,900 |
| 2025-09-30 | 7,425.00 | 7,500.00 | 7,350.00 | 7,450.00 | 6,588.19 | 9,436,200 |
| 2025-09-29 | 7,675.00 | 7,675.00 | 7,375.00 | 7,450.00 | 6,588.19 | 10,796,500 |
| 2025-09-26 | 7,600.00 | 7,750.00 | 7,550.00 | 7,625.00 | 6,742.95 | 15,653,800 |
| 2025-09-25 | 7,450.00 | 7,675.00 | 7,425.00 | 7,600.00 | 6,720.84 | 20,180,700 |
| 2025-09-24 | 7,350.00 | 7,625.00 | 7,200.00 | 7,450.00 | 6,588.19 | 35,965,600 |
| 2025-09-23 | 7,075.00 | 7,325.00 | 7,000.00 | 7,250.00 | 6,411.33 | 14,117,100 |
| 2025-09-22 | 7,100.00 | 7,125.00 | 7,000.00 | 7,075.00 | 6,256.57 | 8,632,000 |
| 2025-09-19 | 7,000.00 | 7,150.00 | 7,000.00 | 7,100.00 | 6,278.68 | 9,448,100 |
| 2025-09-18 | 7,100.00 | 7,100.00 | 6,950.00 | 6,975.00 | 6,168.14 | 6,743,900 |
| 2025-09-17 | 7,025.00 | 7,150.00 | 6,950.00 | 7,100.00 | 6,278.68 | 10,179,600 |
| 2025-09-16 | 7,050.00 | 7,125.00 | 6,925.00 | 6,975.00 | 6,168.14 | 12,542,000 |
| 2025-09-15 | 7,000.00 | 7,050.00 | 7,000.00 | 7,025.00 | 6,212.35 | 3,203,200 |
| 2025-09-12 | 7,050.00 | 7,075.00 | 7,000.00 | 7,000.00 | 6,190.25 | 4,272,200 |
| 2025-09-11 | 7,000.00 | 7,100.00 | 6,975.00 | 7,050.00 | 6,234.46 | 4,834,400 |
| 2025-09-10 | 7,100.00 | 7,125.00 | 6,975.00 | 7,000.00 | 6,190.25 | 4,803,300 |
| 2025-09-09 | 7,050.00 | 7,200.00 | 6,950.00 | 7,025.00 | 6,212.35 | 12,840,500 |
| 2025-09-08 | 7,300.00 | 7,325.00 | 7,050.00 | 7,075.00 | 6,256.57 | 9,577,300 |
| 2025-09-04 | 7,200.00 | 7,375.00 | 7,200.00 | 7,250.00 | 6,411.33 | 13,726,000 |
| 2025-09-03 | 7,175.00 | 7,475.00 | 7,125.00 | 7,175.00 | 6,345.00 | 30,661,000 |
| 2025-09-02 | 7,100.00 | 7,200.00 | 7,100.00 | 7,175.00 | 6,345.00 | 12,236,000 |
| 2025-09-01 | 6,775.00 | 7,150.00 | 6,700.00 | 7,050.00 | 6,234.46 | 26,888,500 |
| 2025-08-29 | 6,950.00 | 6,950.00 | 6,825.00 | 6,900.00 | 6,101.81 | 7,793,000 |
| 2025-08-28 | 7,050.00 | 7,075.00 | 6,950.00 | 6,975.00 | 6,168.14 | 4,172,200 |
| 2025-08-27 | 7,175.00 | 7,175.00 | 7,000.00 | 7,025.00 | 6,212.35 | 10,553,500 |
| 2025-08-26 | 6,875.00 | 7,275.00 | 6,825.00 | 7,275.00 | 6,433.43 | 66,277,300 |
| 2025-08-25 | 6,850.00 | 6,875.00 | 6,800.00 | 6,825.00 | 6,035.49 | 11,577,700 |
| 2025-08-22 | 6,900.00 | 6,925.00 | 6,825.00 | 6,825.00 | 6,035.49 | 4,821,600 |
| 2025-08-21 | 6,875.00 | 6,950.00 | 6,850.00 | 6,850.00 | 6,057.60 | 6,863,500 |
| 2025-08-20 | 6,925.00 | 6,950.00 | 6,825.00 | 6,850.00 | 6,057.60 | 7,760,100 |
| 2025-08-19 | 6,900.00 | 6,925.00 | 6,800.00 | 6,875.00 | 6,079.71 | 10,638,200 |
| 2025-08-15 | 6,975.00 | 7,000.00 | 6,850.00 | 6,875.00 | 6,079.71 | 10,681,900 |
| 2025-08-14 | 6,950.00 | 7,000.00 | 6,900.00 | 6,975.00 | 6,168.14 | 6,071,000 |
| 2025-08-13 | 7,050.00 | 7,100.00 | 6,900.00 | 6,950.00 | 6,146.03 | 23,366,600 |
| 2025-08-12 | 7,200.00 | 7,200.00 | 7,000.00 | 7,075.00 | 6,256.57 | 11,695,600 |
| 2025-08-11 | 7,325.00 | 7,350.00 | 7,175.00 | 7,200.00 | 6,367.11 | 11,771,400 |
| 2025-08-08 | 7,300.00 | 7,425.00 | 7,225.00 | 7,325.00 | 6,477.65 | 24,629,900 |
| 2025-08-07 | 7,150.00 | 7,200.00 | 7,025.00 | 7,125.00 | 6,300.79 | 13,865,200 |
| 2025-08-06 | 7,025.00 | 7,150.00 | 6,950.00 | 7,100.00 | 6,278.68 | 15,009,100 |
| 2025-08-05 | 6,800.00 | 7,000.00 | 6,800.00 | 6,975.00 | 6,168.14 | 13,128,800 |
| 2025-08-04 | 6,850.00 | 6,875.00 | 6,750.00 | 6,775.00 | 5,991.27 | 11,540,500 |
| 2025-08-01 | 6,950.00 | 6,950.00 | 6,825.00 | 6,850.00 | 6,057.60 | 7,478,500 |
| 2025-07-31 | 6,925.00 | 6,925.00 | 6,775.00 | 6,800.00 | 6,013.38 | 10,288,900 |
| 2025-07-30 | 7,000.00 | 7,000.00 | 6,850.00 | 6,875.00 | 6,079.71 | 7,260,600 |
| 2025-07-29 | 7,050.00 | 7,050.00 | 6,950.00 | 6,950.00 | 6,146.03 | 6,279,400 |
| 2025-07-28 | 7,025.00 | 7,075.00 | 6,975.00 | 7,025.00 | 6,212.35 | 8,951,900 |
| 2025-07-25 | 6,950.00 | 6,975.00 | 6,850.00 | 6,875.00 | 6,079.71 | 6,397,800 |
| 2025-07-24 | 7,200.00 | 7,275.00 | 6,900.00 | 6,925.00 | 6,123.92 | 13,895,200 |
| 2025-07-23 | 7,100.00 | 7,200.00 | 7,025.00 | 7,175.00 | 6,345.00 | 29,269,800 |
| 2025-07-22 | 6,750.00 | 7,025.00 | 6,725.00 | 6,975.00 | 6,168.14 | 26,414,700 |
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.