Adaro Minerals Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 1,315.00 | 1,325.00 | 1,290.00 | 1,305.00 | 1,210.51 | 20,820,300 |
| 2024-08-07 | 1,260.00 | 1,315.00 | 1,260.00 | 1,315.00 | 1,219.78 | 25,402,600 |
| 2024-08-06 | 1,250.00 | 1,285.00 | 1,230.00 | 1,255.00 | 1,164.13 | 42,198,600 |
| 2024-08-05 | 1,300.00 | 1,350.00 | 1,240.00 | 1,245.00 | 1,154.85 | 57,410,500 |
| 2024-08-02 | 1,335.00 | 1,360.00 | 1,320.00 | 1,350.00 | 1,252.25 | 24,537,300 |
| 2024-08-01 | 1,345.00 | 1,355.00 | 1,330.00 | 1,335.00 | 1,238.33 | 20,045,200 |
| 2024-07-31 | 1,340.00 | 1,350.00 | 1,335.00 | 1,340.00 | 1,242.97 | 15,925,300 |
| 2024-07-30 | 1,350.00 | 1,365.00 | 1,335.00 | 1,335.00 | 1,238.33 | 16,697,300 |
| 2024-07-29 | 1,330.00 | 1,365.00 | 1,325.00 | 1,360.00 | 1,261.52 | 34,512,200 |
| 2024-07-26 | 1,315.00 | 1,335.00 | 1,315.00 | 1,325.00 | 1,229.06 | 13,257,700 |
| 2024-07-25 | 1,320.00 | 1,340.00 | 1,310.00 | 1,315.00 | 1,219.78 | 17,753,500 |
| 2024-07-24 | 1,345.00 | 1,350.00 | 1,320.00 | 1,320.00 | 1,224.42 | 29,241,600 |
| 2024-07-23 | 1,365.00 | 1,405.00 | 1,335.00 | 1,345.00 | 1,247.61 | 49,047,000 |
| 2024-07-22 | 1,350.00 | 1,390.00 | 1,345.00 | 1,385.00 | 1,284.71 | 55,041,100 |
| 2024-07-19 | 1,345.00 | 1,385.00 | 1,340.00 | 1,345.00 | 1,247.61 | 62,779,600 |
| 2024-07-18 | 1,325.00 | 1,350.00 | 1,315.00 | 1,345.00 | 1,247.61 | 43,575,900 |
| 2024-07-17 | 1,350.00 | 1,360.00 | 1,310.00 | 1,325.00 | 1,229.06 | 33,460,800 |
| 2024-07-16 | 1,355.00 | 1,375.00 | 1,340.00 | 1,345.00 | 1,247.61 | 16,513,900 |
| 2024-07-15 | 1,355.00 | 1,375.00 | 1,335.00 | 1,355.00 | 1,256.88 | 23,483,500 |
| 2024-07-12 | 1,360.00 | 1,370.00 | 1,335.00 | 1,350.00 | 1,252.25 | 8,674,400 |
| 2024-07-11 | 1,355.00 | 1,365.00 | 1,340.00 | 1,360.00 | 1,261.52 | 13,973,300 |
| 2024-07-10 | 1,340.00 | 1,355.00 | 1,320.00 | 1,355.00 | 1,256.88 | 16,230,000 |
| 2024-07-09 | 1,370.00 | 1,380.00 | 1,335.00 | 1,340.00 | 1,242.97 | 20,463,900 |
| 2024-07-08 | 1,370.00 | 1,405.00 | 1,350.00 | 1,370.00 | 1,270.80 | 17,606,600 |
| 2024-07-05 | 1,385.00 | 1,390.00 | 1,365.00 | 1,370.00 | 1,270.80 | 15,363,000 |
| 2024-07-04 | 1,360.00 | 1,385.00 | 1,345.00 | 1,385.00 | 1,284.71 | 17,641,100 |
| 2024-07-03 | 1,390.00 | 1,405.00 | 1,340.00 | 1,360.00 | 1,261.52 | 45,290,800 |
| 2024-07-02 | 1,340.00 | 1,420.00 | 1,340.00 | 1,395.00 | 1,293.99 | 76,428,300 |
| 2024-07-01 | 1,325.00 | 1,360.00 | 1,320.00 | 1,340.00 | 1,242.97 | 26,737,500 |
| 2024-06-28 | 1,330.00 | 1,340.00 | 1,310.00 | 1,320.00 | 1,224.42 | 21,181,700 |
| 2024-06-27 | 1,320.00 | 1,350.00 | 1,320.00 | 1,330.00 | 1,233.70 | 13,567,900 |
| 2024-06-26 | 1,315.00 | 1,350.00 | 1,310.00 | 1,325.00 | 1,229.06 | 15,234,600 |
| 2024-06-25 | 1,330.00 | 1,335.00 | 1,305.00 | 1,310.00 | 1,215.14 | 18,709,000 |
| 2024-06-24 | 1,400.00 | 1,400.00 | 1,320.00 | 1,320.00 | 1,224.42 | 15,945,300 |
| 2024-06-21 | 1,355.00 | 1,395.00 | 1,350.00 | 1,350.00 | 1,252.25 | 21,583,000 |
| 2024-06-20 | 1,345.00 | 1,360.00 | 1,335.00 | 1,355.00 | 1,256.88 | 11,529,700 |
| 2024-06-19 | 1,310.00 | 1,355.00 | 1,300.00 | 1,345.00 | 1,247.61 | 17,284,900 |
| 2024-06-14 | 1,325.00 | 1,330.00 | 1,300.00 | 1,305.00 | 1,210.51 | 10,150,600 |
| 2024-06-13 | 1,385.00 | 1,400.00 | 1,315.00 | 1,315.00 | 1,219.78 | 33,546,300 |
| 2024-06-12 | 1,325.00 | 1,385.00 | 1,310.00 | 1,385.00 | 1,284.71 | 20,759,800 |
| 2024-06-11 | 1,310.00 | 1,330.00 | 1,305.00 | 1,320.00 | 1,224.42 | 12,307,400 |
| 2024-06-10 | 1,335.00 | 1,335.00 | 1,290.00 | 1,305.00 | 1,210.51 | 15,348,500 |
| 2024-06-07 | 1,350.00 | 1,375.00 | 1,315.00 | 1,330.00 | 1,233.70 | 16,721,500 |
| 2024-06-06 | 1,340.00 | 1,370.00 | 1,340.00 | 1,345.00 | 1,247.61 | 6,921,500 |
| 2024-06-05 | 1,340.00 | 1,365.00 | 1,320.00 | 1,340.00 | 1,242.97 | 26,387,700 |
| 2024-06-04 | 1,410.00 | 1,430.00 | 1,335.00 | 1,340.00 | 1,242.97 | 42,011,800 |
| 2024-06-03 | 1,450.00 | 1,480.00 | 1,380.00 | 1,410.00 | 1,307.90 | 23,437,600 |
| 2024-05-31 | 1,485.00 | 1,510.00 | 1,445.00 | 1,450.00 | 1,345.01 | 19,192,000 |
| 2024-05-30 | 1,445.00 | 1,495.00 | 1,435.00 | 1,485.00 | 1,377.47 | 23,876,300 |
| 2024-05-29 | 1,480.00 | 1,495.00 | 1,430.00 | 1,450.00 | 1,345.01 | 26,418,800 |
| 2024-05-28 | 1,405.00 | 1,510.00 | 1,390.00 | 1,485.00 | 1,377.47 | 88,515,300 |
| 2024-05-27 | 1,370.00 | 1,425.00 | 1,370.00 | 1,400.00 | 1,298.63 | 47,880,400 |
| 2024-05-22 | 1,340.00 | 1,375.00 | 1,340.00 | 1,370.00 | 1,270.80 | 25,619,400 |
| 2024-05-21 | 1,330.00 | 1,355.00 | 1,325.00 | 1,340.00 | 1,242.97 | 13,173,500 |
| 2024-05-20 | 1,300.00 | 1,360.00 | 1,300.00 | 1,320.00 | 1,224.42 | 33,830,000 |
| 2024-05-17 | 1,310.00 | 1,315.00 | 1,290.00 | 1,300.00 | 1,205.87 | 7,055,300 |
| 2024-05-16 | 1,325.00 | 1,335.00 | 1,300.00 | 1,305.00 | 1,210.51 | 7,397,500 |
| 2024-05-15 | 1,330.00 | 1,350.00 | 1,295.00 | 1,325.00 | 1,229.06 | 13,683,800 |
| 2024-05-14 | 1,320.00 | 1,340.00 | 1,310.00 | 1,330.00 | 1,233.70 | 11,226,300 |
| 2024-05-13 | 1,315.00 | 1,325.00 | 1,315.00 | 1,320.00 | 1,224.42 | 6,904,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-28 | 50.6200 IDR |
| 2025-06-13 | 47.8200 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.