Adaro Minerals Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 1,345.00 | 1,355.00 | 1,310.00 | 1,315.00 | 1,219.78 | 6,606,000 |
| 2024-05-07 | 1,350.00 | 1,360.00 | 1,320.00 | 1,350.00 | 1,252.25 | 9,219,500 |
| 2024-05-06 | 1,330.00 | 1,355.00 | 1,300.00 | 1,345.00 | 1,247.61 | 10,872,700 |
| 2024-05-03 | 1,350.00 | 1,375.00 | 1,320.00 | 1,330.00 | 1,233.70 | 7,314,200 |
| 2024-05-02 | 1,350.00 | 1,385.00 | 1,330.00 | 1,355.00 | 1,256.88 | 21,442,300 |
| 2024-04-30 | 1,340.00 | 1,350.00 | 1,310.00 | 1,345.00 | 1,247.61 | 10,715,400 |
| 2024-04-29 | 1,325.00 | 1,340.00 | 1,310.00 | 1,340.00 | 1,242.97 | 6,343,100 |
| 2024-04-26 | 1,300.00 | 1,325.00 | 1,285.00 | 1,320.00 | 1,224.42 | 6,401,600 |
| 2024-04-25 | 1,355.00 | 1,355.00 | 1,290.00 | 1,300.00 | 1,205.87 | 31,287,800 |
| 2024-04-24 | 1,415.00 | 1,420.00 | 1,350.00 | 1,350.00 | 1,252.25 | 22,315,200 |
| 2024-04-23 | 1,440.00 | 1,450.00 | 1,410.00 | 1,410.00 | 1,307.90 | 10,227,700 |
| 2024-04-22 | 1,400.00 | 1,460.00 | 1,395.00 | 1,440.00 | 1,335.73 | 41,961,700 |
| 2024-04-19 | 1,400.00 | 1,410.00 | 1,365.00 | 1,400.00 | 1,298.63 | 11,341,700 |
| 2024-04-18 | 1,385.00 | 1,400.00 | 1,355.00 | 1,400.00 | 1,298.63 | 17,258,100 |
| 2024-04-17 | 1,440.00 | 1,450.00 | 1,370.00 | 1,380.00 | 1,280.07 | 34,808,500 |
| 2024-04-16 | 1,350.00 | 1,445.00 | 1,325.00 | 1,440.00 | 1,335.73 | 45,559,500 |
| 2024-04-05 | 1,360.00 | 1,360.00 | 1,325.00 | 1,340.00 | 1,242.97 | 11,497,100 |
| 2024-04-04 | 1,310.00 | 1,350.00 | 1,305.00 | 1,350.00 | 1,252.25 | 23,446,100 |
| 2024-04-03 | 1,290.00 | 1,320.00 | 1,285.00 | 1,310.00 | 1,215.14 | 24,912,700 |
| 2024-04-02 | 1,305.00 | 1,320.00 | 1,260.00 | 1,290.00 | 1,196.59 | 26,818,100 |
| 2024-04-01 | 1,310.00 | 1,350.00 | 1,300.00 | 1,305.00 | 1,210.51 | 25,678,200 |
| 2024-03-28 | 1,335.00 | 1,345.00 | 1,300.00 | 1,310.00 | 1,215.14 | 13,488,600 |
| 2024-03-27 | 1,345.00 | 1,355.00 | 1,330.00 | 1,330.00 | 1,233.70 | 13,441,200 |
| 2024-03-26 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,205.87 | 0 |
| 2024-03-25 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,205.87 | 0 |
| 2024-03-22 | 1,330.00 | 1,330.00 | 1,290.00 | 1,300.00 | 1,205.87 | 21,290,100 |
| 2024-03-21 | 1,350.00 | 1,365.00 | 1,315.00 | 1,320.00 | 1,224.42 | 23,929,400 |
| 2024-03-20 | 1,325.00 | 1,370.00 | 1,310.00 | 1,350.00 | 1,252.25 | 26,770,800 |
| 2024-03-19 | 1,315.00 | 1,340.00 | 1,310.00 | 1,325.00 | 1,229.06 | 9,544,000 |
| 2024-03-18 | 1,365.00 | 1,375.00 | 1,310.00 | 1,315.00 | 1,219.78 | 33,262,800 |
| 2024-03-15 | 1,345.00 | 1,365.00 | 1,335.00 | 1,365.00 | 1,266.16 | 20,446,200 |
| 2024-03-14 | 1,330.00 | 1,370.00 | 1,330.00 | 1,345.00 | 1,247.61 | 29,543,300 |
| 2024-03-13 | 1,450.00 | 1,465.00 | 1,325.00 | 1,330.00 | 1,233.70 | 73,203,600 |
| 2024-03-08 | 1,470.00 | 1,490.00 | 1,450.00 | 1,455.00 | 1,349.64 | 14,959,800 |
| 2024-03-07 | 1,505.00 | 1,520.00 | 1,460.00 | 1,470.00 | 1,363.56 | 21,925,800 |
| 2024-03-06 | 1,445.00 | 1,500.00 | 1,445.00 | 1,500.00 | 1,391.39 | 21,261,100 |
| 2024-03-05 | 1,480.00 | 1,485.00 | 1,420.00 | 1,435.00 | 1,331.09 | 33,800,500 |
| 2024-03-04 | 1,490.00 | 1,525.00 | 1,480.00 | 1,480.00 | 1,372.83 | 14,832,600 |
| 2024-03-01 | 1,600.00 | 1,600.00 | 1,480.00 | 1,490.00 | 1,382.11 | 43,102,000 |
| 2024-02-29 | 1,555.00 | 1,555.00 | 1,535.00 | 1,550.00 | 1,437.76 | 15,482,700 |
| 2024-02-28 | 1,525.00 | 1,575.00 | 1,505.00 | 1,555.00 | 1,442.40 | 43,323,400 |
| 2024-02-27 | 1,515.00 | 1,535.00 | 1,490.00 | 1,525.00 | 1,414.58 | 26,991,500 |
| 2024-02-26 | 1,470.00 | 1,515.00 | 1,460.00 | 1,515.00 | 1,405.30 | 28,285,000 |
| 2024-02-23 | 1,460.00 | 1,485.00 | 1,440.00 | 1,470.00 | 1,363.56 | 22,860,800 |
| 2024-02-22 | 1,455.00 | 1,475.00 | 1,440.00 | 1,455.00 | 1,349.64 | 14,721,700 |
| 2024-02-21 | 1,450.00 | 1,485.00 | 1,435.00 | 1,455.00 | 1,349.64 | 34,217,500 |
| 2024-02-20 | 1,420.00 | 1,465.00 | 1,400.00 | 1,445.00 | 1,340.37 | 48,402,300 |
| 2024-02-19 | 1,420.00 | 1,430.00 | 1,380.00 | 1,410.00 | 1,307.90 | 36,991,600 |
| 2024-02-16 | 1,530.00 | 1,545.00 | 1,395.00 | 1,420.00 | 1,317.18 | 92,386,900 |
| 2024-02-15 | 1,505.00 | 1,595.00 | 1,495.00 | 1,530.00 | 1,419.21 | 91,698,800 |
| 2024-02-13 | 1,480.00 | 1,495.00 | 1,450.00 | 1,480.00 | 1,372.83 | 17,103,300 |
| 2024-02-12 | 1,465.00 | 1,500.00 | 1,440.00 | 1,480.00 | 1,372.83 | 23,205,000 |
| 2024-02-07 | 1,455.00 | 1,465.00 | 1,425.00 | 1,460.00 | 1,354.28 | 11,862,000 |
| 2024-02-06 | 1,495.00 | 1,520.00 | 1,435.00 | 1,455.00 | 1,349.64 | 31,230,200 |
| 2024-02-05 | 1,420.00 | 1,490.00 | 1,415.00 | 1,490.00 | 1,382.11 | 29,681,500 |
| 2024-02-02 | 1,430.00 | 1,455.00 | 1,385.00 | 1,410.00 | 1,307.90 | 27,833,500 |
| 2024-02-01 | 1,470.00 | 1,475.00 | 1,430.00 | 1,430.00 | 1,326.45 | 13,504,000 |
| 2024-01-31 | 1,495.00 | 1,500.00 | 1,460.00 | 1,475.00 | 1,368.20 | 22,227,400 |
| 2024-01-30 | 1,380.00 | 1,485.00 | 1,350.00 | 1,485.00 | 1,377.47 | 67,587,100 |
| 2024-01-29 | 1,310.00 | 1,390.00 | 1,310.00 | 1,380.00 | 1,280.07 | 25,974,000 |
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.