Adaro Minerals Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 1,375.00 | 1,375.00 | 1,300.00 | 1,305.00 | 1,210.51 | 33,459,900 |
| 2024-01-25 | 1,370.00 | 1,410.00 | 1,370.00 | 1,375.00 | 1,275.44 | 32,924,400 |
| 2024-01-24 | 1,360.00 | 1,380.00 | 1,335.00 | 1,365.00 | 1,266.16 | 30,370,800 |
| 2024-01-23 | 1,295.00 | 1,400.00 | 1,280.00 | 1,355.00 | 1,256.88 | 26,589,900 |
| 2024-01-22 | 1,295.00 | 1,305.00 | 1,285.00 | 1,295.00 | 1,201.23 | 6,919,500 |
| 2024-01-19 | 1,285.00 | 1,315.00 | 1,280.00 | 1,295.00 | 1,201.23 | 12,234,700 |
| 2024-01-18 | 1,275.00 | 1,315.00 | 1,275.00 | 1,285.00 | 1,191.95 | 14,175,300 |
| 2024-01-17 | 1,315.00 | 1,315.00 | 1,270.00 | 1,285.00 | 1,191.95 | 30,140,200 |
| 2024-01-16 | 1,340.00 | 1,340.00 | 1,305.00 | 1,315.00 | 1,219.78 | 11,688,000 |
| 2024-01-15 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 1,256.88 | 0 |
| 2024-01-12 | 1,370.00 | 1,380.00 | 1,340.00 | 1,355.00 | 1,256.88 | 14,620,000 |
| 2024-01-11 | 1,350.00 | 1,380.00 | 1,330.00 | 1,365.00 | 1,266.16 | 25,320,100 |
| 2024-01-10 | 1,290.00 | 1,355.00 | 1,280.00 | 1,350.00 | 1,252.25 | 31,769,900 |
| 2024-01-09 | 1,345.00 | 1,350.00 | 1,260.00 | 1,285.00 | 1,191.95 | 34,696,100 |
| 2024-01-08 | 1,370.00 | 1,370.00 | 1,305.00 | 1,330.00 | 1,233.70 | 28,606,200 |
| 2024-01-05 | 1,410.00 | 1,420.00 | 1,360.00 | 1,370.00 | 1,270.80 | 18,888,500 |
| 2024-01-04 | 1,390.00 | 1,420.00 | 1,385.00 | 1,405.00 | 1,303.26 | 11,072,700 |
| 2024-01-03 | 1,415.00 | 1,415.00 | 1,375.00 | 1,390.00 | 1,289.35 | 19,641,000 |
| 2024-01-02 | 1,355.00 | 1,415.00 | 1,355.00 | 1,410.00 | 1,307.90 | 16,832,300 |
| 2023-12-29 | 1,365.00 | 1,375.00 | 1,335.00 | 1,360.00 | 1,261.52 | 9,658,600 |
| 2023-12-28 | 1,335.00 | 1,385.00 | 1,320.00 | 1,365.00 | 1,266.16 | 15,519,200 |
| 2023-12-27 | 1,360.00 | 1,360.00 | 1,330.00 | 1,330.00 | 1,233.70 | 16,676,800 |
| 2023-12-22 | 1,370.00 | 1,395.00 | 1,325.00 | 1,345.00 | 1,247.61 | 14,740,000 |
| 2023-12-21 | 1,410.00 | 1,410.00 | 1,355.00 | 1,370.00 | 1,270.80 | 15,891,200 |
| 2023-12-20 | 1,450.00 | 1,470.00 | 1,405.00 | 1,410.00 | 1,307.90 | 19,455,700 |
| 2023-12-19 | 1,390.00 | 1,460.00 | 1,385.00 | 1,440.00 | 1,335.73 | 16,471,700 |
| 2023-12-18 | 1,405.00 | 1,485.00 | 1,380.00 | 1,385.00 | 1,284.71 | 53,575,000 |
| 2023-12-15 | 1,390.00 | 1,430.00 | 1,370.00 | 1,415.00 | 1,312.54 | 24,369,500 |
| 2023-12-14 | 1,305.00 | 1,380.00 | 1,305.00 | 1,380.00 | 1,280.07 | 27,536,900 |
| 2023-12-13 | 1,395.00 | 1,420.00 | 1,300.00 | 1,305.00 | 1,210.51 | 33,125,800 |
| 2023-12-12 | 1,405.00 | 1,435.00 | 1,370.00 | 1,395.00 | 1,293.99 | 25,499,200 |
| 2023-12-11 | 1,370.00 | 1,440.00 | 1,365.00 | 1,390.00 | 1,289.35 | 46,007,100 |
| 2023-12-08 | 1,310.00 | 1,400.00 | 1,310.00 | 1,370.00 | 1,270.80 | 50,683,400 |
| 2023-12-07 | 1,295.00 | 1,325.00 | 1,280.00 | 1,305.00 | 1,210.51 | 28,377,900 |
| 2023-12-06 | 1,310.00 | 1,335.00 | 1,300.00 | 1,300.00 | 1,205.87 | 15,688,200 |
| 2023-12-05 | 1,305.00 | 1,360.00 | 1,290.00 | 1,300.00 | 1,205.87 | 29,321,600 |
| 2023-12-04 | 1,280.00 | 1,320.00 | 1,255.00 | 1,300.00 | 1,205.87 | 30,761,200 |
| 2023-12-01 | 1,325.00 | 1,350.00 | 1,255.00 | 1,275.00 | 1,182.68 | 34,732,800 |
| 2023-11-30 | 1,265.00 | 1,340.00 | 1,265.00 | 1,325.00 | 1,229.06 | 60,080,500 |
| 2023-11-29 | 1,260.00 | 1,300.00 | 1,240.00 | 1,265.00 | 1,173.40 | 19,359,800 |
| 2023-11-28 | 1,265.00 | 1,275.00 | 1,235.00 | 1,255.00 | 1,164.13 | 23,489,700 |
| 2023-11-27 | 1,180.00 | 1,340.00 | 1,180.00 | 1,255.00 | 1,164.13 | 107,033,800 |
| 2023-11-24 | 1,200.00 | 1,200.00 | 1,170.00 | 1,180.00 | 1,094.56 | 12,216,900 |
| 2023-11-23 | 1,205.00 | 1,215.00 | 1,180.00 | 1,190.00 | 1,103.83 | 9,172,900 |
| 2023-11-22 | 1,210.00 | 1,220.00 | 1,190.00 | 1,205.00 | 1,117.75 | 14,674,600 |
| 2023-11-21 | 1,175.00 | 1,225.00 | 1,170.00 | 1,210.00 | 1,122.38 | 16,072,000 |
| 2023-11-20 | 1,190.00 | 1,210.00 | 1,165.00 | 1,165.00 | 1,080.64 | 13,413,100 |
| 2023-11-17 | 1,200.00 | 1,245.00 | 1,185.00 | 1,185.00 | 1,099.19 | 13,506,200 |
| 2023-11-16 | 1,220.00 | 1,235.00 | 1,185.00 | 1,210.00 | 1,122.38 | 16,077,400 |
| 2023-11-15 | 1,200.00 | 1,250.00 | 1,195.00 | 1,235.00 | 1,145.57 | 32,139,800 |
| 2023-11-14 | 1,125.00 | 1,210.00 | 1,120.00 | 1,185.00 | 1,099.19 | 24,202,100 |
| 2023-11-13 | 1,190.00 | 1,190.00 | 1,125.00 | 1,125.00 | 1,043.54 | 23,200,700 |
| 2023-11-10 | 1,185.00 | 1,215.00 | 1,165.00 | 1,175.00 | 1,089.92 | 13,381,600 |
| 2023-11-09 | 1,185.00 | 1,215.00 | 1,185.00 | 1,185.00 | 1,099.19 | 15,904,900 |
| 2023-11-08 | 1,240.00 | 1,240.00 | 1,160.00 | 1,175.00 | 1,089.92 | 46,649,700 |
| 2023-11-07 | 1,270.00 | 1,280.00 | 1,220.00 | 1,240.00 | 1,150.21 | 23,635,100 |
| 2023-11-06 | 1,195.00 | 1,275.00 | 1,195.00 | 1,270.00 | 1,178.04 | 61,745,600 |
| 2023-11-03 | 1,175.00 | 1,225.00 | 1,170.00 | 1,190.00 | 1,103.83 | 51,027,200 |
| 2023-11-02 | 1,095.00 | 1,180.00 | 1,095.00 | 1,160.00 | 1,076.00 | 39,401,300 |
| 2023-11-01 | 1,100.00 | 1,130.00 | 1,060.00 | 1,095.00 | 1,015.71 | 25,167,900 |
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.