Adaro Andalan Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 6,750.00 | 7,025.00 | 6,725.00 | 6,975.00 | 6,168.14 | 26,414,700 |
| 2025-07-21 | 6,825.00 | 6,850.00 | 6,725.00 | 6,750.00 | 5,969.17 | 12,519,900 |
| 2025-07-18 | 6,800.00 | 6,875.00 | 6,725.00 | 6,825.00 | 6,035.49 | 14,712,300 |
| 2025-07-17 | 6,975.00 | 6,975.00 | 6,800.00 | 6,825.00 | 6,035.49 | 9,020,500 |
| 2025-07-16 | 7,075.00 | 7,100.00 | 6,900.00 | 6,925.00 | 6,123.92 | 6,273,900 |
| 2025-07-15 | 6,975.00 | 7,050.00 | 6,900.00 | 7,025.00 | 6,212.35 | 5,931,300 |
| 2025-07-14 | 7,000.00 | 7,075.00 | 6,925.00 | 6,925.00 | 6,123.92 | 6,582,400 |
| 2025-07-11 | 7,000.00 | 7,100.00 | 6,975.00 | 7,000.00 | 6,190.25 | 6,521,600 |
| 2025-07-10 | 6,875.00 | 7,050.00 | 6,875.00 | 6,975.00 | 6,168.14 | 5,414,200 |
| 2025-07-09 | 6,900.00 | 6,900.00 | 6,825.00 | 6,850.00 | 6,057.60 | 7,961,800 |
| 2025-07-08 | 6,950.00 | 7,000.00 | 6,875.00 | 6,900.00 | 6,101.81 | 2,946,700 |
| 2025-07-07 | 7,000.00 | 7,025.00 | 6,825.00 | 6,950.00 | 6,146.03 | 5,024,500 |
| 2025-07-04 | 6,925.00 | 7,075.00 | 6,900.00 | 7,000.00 | 6,190.25 | 5,259,500 |
| 2025-07-03 | 6,750.00 | 7,025.00 | 6,725.00 | 6,925.00 | 6,123.92 | 14,466,700 |
| 2025-07-02 | 6,750.00 | 6,800.00 | 6,650.00 | 6,700.00 | 5,924.95 | 6,616,300 |
| 2025-07-01 | 6,800.00 | 6,825.00 | 6,700.00 | 6,725.00 | 5,947.06 | 6,102,800 |
| 2025-06-30 | 6,700.00 | 6,800.00 | 6,700.00 | 6,750.00 | 5,969.17 | 7,300,800 |
| 2025-06-26 | 6,825.00 | 6,875.00 | 6,700.00 | 6,700.00 | 5,924.95 | 11,106,700 |
| 2025-06-25 | 7,025.00 | 7,075.00 | 6,775.00 | 6,825.00 | 6,035.49 | 11,477,000 |
| 2025-06-24 | 6,975.00 | 7,225.00 | 6,950.00 | 7,025.00 | 6,212.35 | 8,083,700 |
| 2025-06-23 | 6,950.00 | 7,125.00 | 6,875.00 | 6,950.00 | 6,146.03 | 9,494,400 |
| 2025-06-20 | 7,075.00 | 7,150.00 | 6,900.00 | 7,075.00 | 6,256.57 | 67,148,300 |
| 2025-06-19 | 7,175.00 | 7,200.00 | 6,975.00 | 7,075.00 | 6,256.57 | 12,942,500 |
| 2025-06-18 | 7,200.00 | 7,250.00 | 7,125.00 | 7,175.00 | 6,345.00 | 6,643,000 |
| 2025-06-17 | 7,250.00 | 7,300.00 | 7,100.00 | 7,175.00 | 6,345.00 | 9,033,300 |
| 2025-06-16 | 7,125.00 | 7,450.00 | 7,125.00 | 7,250.00 | 6,411.33 | 28,506,200 |
| 2025-06-13 | 7,150.00 | 7,250.00 | 7,100.00 | 7,125.00 | 6,300.79 | 11,693,000 |
| 2025-06-12 | 7,225.00 | 7,250.00 | 7,050.00 | 7,100.00 | 6,278.68 | 9,841,900 |
| 2025-06-11 | 7,050.00 | 7,250.00 | 7,000.00 | 7,225.00 | 6,389.22 | 21,661,500 |
| 2025-06-10 | 6,850.00 | 7,150.00 | 6,850.00 | 7,025.00 | 6,212.35 | 12,513,600 |
| 2025-06-05 | 7,000.00 | 7,000.00 | 6,800.00 | 6,850.00 | 6,057.60 | 23,715,400 |
| 2025-06-04 | 7,025.00 | 7,125.00 | 6,875.00 | 6,975.00 | 6,168.14 | 14,692,700 |
| 2025-06-03 | 7,125.00 | 7,175.00 | 7,000.00 | 7,025.00 | 6,212.35 | 10,548,800 |
| 2025-06-02 | 7,250.00 | 7,275.00 | 7,075.00 | 7,100.00 | 6,278.68 | 10,961,000 |
| 2025-05-28 | 7,375.00 | 7,375.00 | 7,225.00 | 7,225.00 | 6,389.22 | 9,505,100 |
| 2025-05-27 | 7,400.00 | 7,450.00 | 7,250.00 | 7,325.00 | 6,477.65 | 13,934,500 |
| 2025-05-26 | 7,325.00 | 7,625.00 | 7,250.00 | 7,350.00 | 6,499.76 | 20,265,000 |
| 2025-05-23 | 7,225.00 | 7,250.00 | 7,150.00 | 7,200.00 | 6,367.11 | 13,271,700 |
| 2025-05-22 | 7,500.00 | 7,550.00 | 7,200.00 | 7,250.00 | 6,411.33 | 24,343,300 |
| 2025-05-21 | 7,450.00 | 7,525.00 | 7,325.00 | 7,425.00 | 6,566.08 | 21,294,900 |
| 2025-05-20 | 7,800.00 | 8,000.00 | 7,350.00 | 7,400.00 | 6,543.98 | 40,367,400 |
| 2025-05-19 | 7,325.00 | 7,825.00 | 7,325.00 | 7,775.00 | 6,875.60 | 35,365,700 |
| 2025-05-16 | 7,300.00 | 7,600.00 | 7,250.00 | 7,300.00 | 6,455.54 | 37,532,100 |
| 2025-05-15 | 7,400.00 | 7,500.00 | 7,225.00 | 7,300.00 | 6,455.54 | 22,144,000 |
| 2025-05-14 | 7,100.00 | 7,350.00 | 7,100.00 | 7,325.00 | 6,477.65 | 24,250,000 |
| 2025-05-09 | 7,150.00 | 7,150.00 | 6,950.00 | 6,975.00 | 6,168.14 | 11,195,100 |
| 2025-05-08 | 7,025.00 | 7,225.00 | 6,900.00 | 7,150.00 | 6,322.89 | 32,010,600 |
| 2025-05-07 | 7,000.00 | 7,125.00 | 6,925.00 | 6,975.00 | 6,168.14 | 14,878,000 |
| 2025-05-06 | 7,025.00 | 7,075.00 | 6,925.00 | 6,925.00 | 6,123.92 | 9,190,400 |
| 2025-05-05 | 6,750.00 | 7,000.00 | 6,725.00 | 6,975.00 | 6,168.14 | 15,352,600 |
| 2025-05-02 | 6,675.00 | 6,775.00 | 6,650.00 | 6,725.00 | 5,947.06 | 9,908,200 |
| 2025-04-30 | 6,900.00 | 6,900.00 | 6,700.00 | 6,725.00 | 5,947.06 | 17,603,300 |
| 2025-04-29 | 7,050.00 | 7,150.00 | 6,900.00 | 6,900.00 | 6,101.81 | 11,594,600 |
| 2025-04-28 | 7,075.00 | 7,125.00 | 6,900.00 | 7,050.00 | 6,234.46 | 13,015,500 |
| 2025-04-25 | 7,125.00 | 7,175.00 | 7,000.00 | 7,075.00 | 6,256.57 | 8,814,900 |
| 2025-04-24 | 7,125.00 | 7,275.00 | 7,025.00 | 7,050.00 | 6,234.46 | 10,588,400 |
| 2025-04-23 | 7,325.00 | 7,350.00 | 7,050.00 | 7,075.00 | 6,256.57 | 19,519,200 |
| 2025-04-22 | 6,750.00 | 7,575.00 | 6,700.00 | 7,250.00 | 6,411.33 | 30,459,300 |
| 2025-04-21 | 6,900.00 | 6,925.00 | 6,700.00 | 6,750.00 | 5,969.17 | 6,480,800 |
| 2025-04-17 | 6,925.00 | 6,950.00 | 6,700.00 | 6,850.00 | 6,057.60 | 12,294,300 |
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.