Adaro Andalan Indonesia Tbk historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	11,300.00	11,300.00	9,625.00	9,900.00	9,900.00	44,930,400
2026-10-15	11,425.00	11,425.00	11,025.00	11,300.00	11,300.00	6,322,100
2026-10-14	11,650.00	11,775.00	11,475.00	11,550.00	11,550.00	4,480,300
2026-10-13	11,475.00	11,675.00	11,300.00	11,600.00	11,600.00	3,609,100
2026-10-12	11,875.00	11,925.00	11,375.00	11,700.00	11,700.00	7,920,200
2026-10-09	11,725.00	12,000.00	11,600.00	11,800.00	11,800.00	4,168,500
2026-10-08	12,100.00	12,100.00	11,600.00	11,725.00	11,725.00	4,672,200
2026-10-07	12,125.00	12,300.00	12,025.00	12,100.00	12,100.00	4,806,600
2026-10-06	11,950.00	12,375.00	11,875.00	12,125.00	12,125.00	8,126,300
2026-10-05	11,600.00	12,000.00	11,450.00	11,950.00	11,950.00	7,807,300
2026-10-02	11,300.00	11,575.00	11,200.00	11,550.00	11,550.00	8,320,600
2026-10-01	11,000.00	11,375.00	10,975.00	11,150.00	11,150.00	13,036,400
2026-09-30	11,050.00	11,300.00	10,925.00	10,950.00	10,950.00	6,650,000
2026-09-29	11,400.00	11,400.00	10,725.00	11,050.00	11,050.00	19,057,200
2026-09-28	11,275.00	11,850.00	11,225.00	11,625.00	11,625.00	8,588,100
2026-09-25	11,150.00	11,450.00	11,125.00	11,250.00	11,250.00	4,229,600
2026-09-24	11,300.00	11,325.00	11,100.00	11,150.00	11,150.00	2,622,900
2026-09-23	11,250.00	11,375.00	11,000.00	11,275.00	11,275.00	6,140,900
2026-09-22	11,500.00	11,600.00	11,025.00	11,150.00	11,150.00	12,207,700
2026-09-21	11,975.00	11,975.00	11,475.00	11,600.00	11,600.00	8,216,300
2026-09-18	12,450.00	12,450.00	11,750.00	11,975.00	11,975.00	15,293,600

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

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.