Adaro Andalan Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-16 | 7,000.00 | 7,200.00 | 6,800.00 | 6,925.00 | 6,123.92 | 37,637,900 |
| 2025-04-15 | 6,400.00 | 6,725.00 | 6,350.00 | 6,475.00 | 5,725.98 | 18,718,700 |
| 2025-04-14 | 5,900.00 | 6,450.00 | 5,900.00 | 6,350.00 | 5,615.44 | 18,568,800 |
| 2025-04-11 | 5,975.00 | 6,025.00 | 5,800.00 | 5,900.00 | 5,217.49 | 16,930,300 |
| 2025-04-10 | 6,075.00 | 6,150.00 | 5,950.00 | 6,000.00 | 5,305.93 | 12,703,800 |
| 2025-04-09 | 5,750.00 | 5,925.00 | 5,700.00 | 5,750.00 | 5,084.85 | 12,763,900 |
| 2025-04-08 | 5,850.00 | 5,950.00 | 5,575.00 | 5,750.00 | 5,084.85 | 18,804,600 |
| 2025-03-27 | 6,575.00 | 6,600.00 | 6,500.00 | 6,525.00 | 5,770.19 | 5,145,500 |
| 2025-03-26 | 6,400.00 | 6,650.00 | 6,400.00 | 6,575.00 | 5,814.41 | 6,558,700 |
| 2025-03-25 | 6,550.00 | 6,600.00 | 6,375.00 | 6,375.00 | 5,637.55 | 7,352,400 |
| 2025-03-24 | 6,800.00 | 6,800.00 | 6,325.00 | 6,550.00 | 5,792.30 | 7,156,000 |
| 2025-03-21 | 6,825.00 | 6,850.00 | 6,625.00 | 6,800.00 | 6,013.38 | 12,214,900 |
| 2025-03-20 | 6,975.00 | 7,100.00 | 6,750.00 | 6,825.00 | 6,035.49 | 13,527,900 |
| 2025-03-19 | 6,375.00 | 6,950.00 | 6,300.00 | 6,825.00 | 6,035.49 | 22,516,500 |
| 2025-03-18 | 6,700.00 | 6,725.00 | 6,075.00 | 6,350.00 | 5,615.44 | 18,569,300 |
| 2025-03-17 | 6,550.00 | 6,750.00 | 6,525.00 | 6,700.00 | 5,924.95 | 6,682,000 |
| 2025-03-14 | 6,625.00 | 6,650.00 | 6,450.00 | 6,475.00 | 5,725.98 | 5,586,600 |
| 2025-03-13 | 6,500.00 | 6,675.00 | 6,400.00 | 6,575.00 | 5,814.41 | 10,141,000 |
| 2025-03-12 | 6,550.00 | 6,550.00 | 6,425.00 | 6,500.00 | 5,748.09 | 5,843,800 |
| 2025-03-11 | 6,600.00 | 6,625.00 | 6,400.00 | 6,575.00 | 5,814.41 | 13,225,900 |
| 2025-03-10 | 6,800.00 | 6,900.00 | 6,600.00 | 6,675.00 | 5,902.84 | 21,085,300 |
| 2025-03-07 | 6,800.00 | 6,850.00 | 6,400.00 | 6,475.00 | 5,725.98 | 18,601,200 |
| 2025-03-06 | 6,650.00 | 6,975.00 | 6,625.00 | 6,775.00 | 5,991.27 | 29,239,800 |
| 2025-03-05 | 6,250.00 | 6,650.00 | 6,250.00 | 6,375.00 | 5,637.55 | 22,020,200 |
| 2025-03-04 | 6,625.00 | 6,625.00 | 6,000.00 | 6,225.00 | 5,504.90 | 37,373,400 |
| 2025-03-03 | 6,800.00 | 6,950.00 | 6,550.00 | 6,625.00 | 5,858.63 | 23,048,400 |
| 2025-02-28 | 7,175.00 | 7,275.00 | 6,650.00 | 6,725.00 | 5,947.06 | 22,501,000 |
| 2025-02-27 | 7,175.00 | 7,525.00 | 7,150.00 | 7,250.00 | 6,411.33 | 12,668,600 |
| 2025-02-26 | 7,375.00 | 7,425.00 | 7,150.00 | 7,150.00 | 6,322.89 | 13,316,400 |
| 2025-02-25 | 7,600.00 | 7,650.00 | 7,275.00 | 7,325.00 | 6,477.65 | 16,281,900 |
| 2025-02-24 | 7,675.00 | 7,675.00 | 7,500.00 | 7,600.00 | 6,720.84 | 8,838,300 |
| 2025-02-21 | 7,650.00 | 7,800.00 | 7,400.00 | 7,675.00 | 6,787.16 | 20,244,100 |
| 2025-02-20 | 8,000.00 | 8,050.00 | 7,550.00 | 7,650.00 | 6,765.06 | 67,214,500 |
| 2025-02-19 | 8,475.00 | 8,475.00 | 8,025.00 | 8,075.00 | 7,140.89 | 10,236,900 |
| 2025-02-18 | 8,300.00 | 8,550.00 | 8,275.00 | 8,375.00 | 7,406.19 | 10,796,800 |
| 2025-02-17 | 8,025.00 | 8,300.00 | 7,975.00 | 8,250.00 | 7,295.65 | 9,321,200 |
| 2025-02-14 | 7,950.00 | 8,100.00 | 7,950.00 | 8,000.00 | 7,074.57 | 4,237,200 |
| 2025-02-13 | 8,075.00 | 8,075.00 | 7,850.00 | 7,950.00 | 7,030.35 | 6,934,200 |
| 2025-02-12 | 7,750.00 | 8,200.00 | 7,750.00 | 8,050.00 | 7,118.78 | 14,910,400 |
| 2025-02-11 | 8,000.00 | 8,050.00 | 7,725.00 | 7,750.00 | 6,853.49 | 11,567,800 |
| 2025-02-10 | 8,375.00 | 8,375.00 | 7,825.00 | 7,975.00 | 7,052.46 | 17,859,300 |
| 2025-02-07 | 8,325.00 | 8,350.00 | 7,975.00 | 8,150.00 | 7,207.22 | 23,143,400 |
| 2025-02-06 | 8,900.00 | 8,925.00 | 8,250.00 | 8,325.00 | 7,361.97 | 21,256,500 |
| 2025-02-05 | 8,975.00 | 9,025.00 | 8,775.00 | 8,850.00 | 7,826.24 | 11,821,800 |
| 2025-02-04 | 9,050.00 | 9,125.00 | 8,850.00 | 8,975.00 | 7,936.78 | 13,200,900 |
| 2025-02-03 | 9,350.00 | 9,400.00 | 8,925.00 | 9,050.00 | 8,003.10 | 28,710,000 |
| 2025-01-31 | 9,750.00 | 9,800.00 | 9,450.00 | 9,450.00 | 8,356.83 | 15,546,900 |
| 2025-01-30 | 9,100.00 | 9,750.00 | 9,100.00 | 9,625.00 | 8,511.59 | 52,306,500 |
| 2025-01-24 | 9,175.00 | 9,250.00 | 9,050.00 | 9,075.00 | 8,025.21 | 16,629,300 |
| 2025-01-23 | 9,050.00 | 9,400.00 | 8,975.00 | 9,100.00 | 8,047.32 | 38,617,100 |
| 2025-01-22 | 8,850.00 | 9,100.00 | 8,800.00 | 8,925.00 | 7,892.56 | 18,217,600 |
| 2025-01-21 | 8,975.00 | 9,000.00 | 8,750.00 | 8,850.00 | 7,826.24 | 15,622,500 |
| 2025-01-20 | 9,000.00 | 9,175.00 | 8,875.00 | 8,925.00 | 7,892.56 | 18,672,500 |
| 2025-01-17 | 8,825.00 | 9,200.00 | 8,825.00 | 8,900.00 | 7,870.46 | 29,547,800 |
| 2025-01-16 | 8,875.00 | 8,950.00 | 8,550.00 | 8,800.00 | 7,782.02 | 15,213,500 |
| 2025-01-15 | 8,825.00 | 8,975.00 | 8,700.00 | 8,825.00 | 7,804.13 | 19,820,500 |
| 2025-01-14 | 8,450.00 | 8,775.00 | 8,375.00 | 8,725.00 | 7,715.70 | 23,693,100 |
| 2025-01-13 | 8,475.00 | 8,850.00 | 8,200.00 | 8,350.00 | 7,384.08 | 39,643,700 |
| 2025-01-10 | 7,700.00 | 8,550.00 | 7,550.00 | 8,475.00 | 7,494.62 | 53,141,500 |
| 2025-01-09 | 7,800.00 | 7,825.00 | 7,650.00 | 7,700.00 | 6,809.27 | 7,906,700 |
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.