Adaro Minerals Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 1,115.00 | 1,135.00 | 1,060.00 | 1,100.00 | 1,020.35 | 22,797,200 |
| 2023-10-30 | 1,100.00 | 1,115.00 | 1,065.00 | 1,115.00 | 1,034.26 | 25,508,600 |
| 2023-10-27 | 1,110.00 | 1,130.00 | 1,085.00 | 1,095.00 | 1,015.71 | 26,487,600 |
| 2023-10-26 | 1,190.00 | 1,200.00 | 1,095.00 | 1,110.00 | 1,029.63 | 53,373,000 |
| 2023-10-25 | 1,200.00 | 1,220.00 | 1,185.00 | 1,185.00 | 1,099.19 | 23,483,300 |
| 2023-10-24 | 1,165.00 | 1,205.00 | 1,165.00 | 1,200.00 | 1,113.11 | 31,212,700 |
| 2023-10-23 | 1,220.00 | 1,220.00 | 1,165.00 | 1,165.00 | 1,080.64 | 40,280,300 |
| 2023-10-20 | 1,245.00 | 1,245.00 | 1,180.00 | 1,220.00 | 1,131.66 | 81,105,200 |
| 2023-10-19 | 1,350.00 | 1,350.00 | 1,220.00 | 1,245.00 | 1,154.85 | 79,929,500 |
| 2023-10-18 | 1,280.00 | 1,350.00 | 1,215.00 | 1,300.00 | 1,205.87 | 116,212,200 |
| 2023-10-17 | 1,200.00 | 1,245.00 | 1,185.00 | 1,235.00 | 1,145.57 | 61,807,200 |
| 2023-10-16 | 1,170.00 | 1,215.00 | 1,155.00 | 1,180.00 | 1,094.56 | 61,986,000 |
| 2023-10-13 | 1,200.00 | 1,215.00 | 1,150.00 | 1,155.00 | 1,071.37 | 49,650,400 |
| 2023-10-12 | 1,260.00 | 1,275.00 | 1,140.00 | 1,200.00 | 1,113.11 | 103,858,000 |
| 2023-10-11 | 1,335.00 | 1,355.00 | 1,240.00 | 1,250.00 | 1,159.49 | 90,218,100 |
| 2023-10-10 | 1,260.00 | 1,360.00 | 1,230.00 | 1,335.00 | 1,238.33 | 105,312,800 |
| 2023-10-09 | 1,215.00 | 1,265.00 | 1,205.00 | 1,250.00 | 1,159.49 | 60,634,300 |
| 2023-10-06 | 1,190.00 | 1,240.00 | 1,175.00 | 1,215.00 | 1,127.02 | 67,007,300 |
| 2023-10-05 | 1,125.00 | 1,235.00 | 1,125.00 | 1,190.00 | 1,103.83 | 111,570,600 |
| 2023-10-04 | 1,235.00 | 1,240.00 | 1,120.00 | 1,150.00 | 1,066.73 | 147,917,700 |
| 2023-10-03 | 1,315.00 | 1,315.00 | 1,235.00 | 1,240.00 | 1,150.21 | 58,107,700 |
| 2023-10-02 | 1,305.00 | 1,320.00 | 1,220.00 | 1,315.00 | 1,219.78 | 69,607,000 |
| 2023-09-29 | 1,360.00 | 1,405.00 | 1,295.00 | 1,305.00 | 1,210.51 | 51,014,700 |
| 2023-09-27 | 1,320.00 | 1,370.00 | 1,315.00 | 1,355.00 | 1,256.88 | 68,251,900 |
| 2023-09-26 | 1,440.00 | 1,465.00 | 1,275.00 | 1,315.00 | 1,219.78 | 110,683,700 |
| 2023-09-25 | 1,485.00 | 1,500.00 | 1,430.00 | 1,435.00 | 1,331.09 | 34,639,900 |
| 2023-09-22 | 1,500.00 | 1,505.00 | 1,460.00 | 1,480.00 | 1,372.83 | 26,620,500 |
| 2023-09-21 | 1,540.00 | 1,555.00 | 1,490.00 | 1,490.00 | 1,382.11 | 57,593,800 |
| 2023-09-20 | 1,520.00 | 1,570.00 | 1,515.00 | 1,540.00 | 1,428.49 | 57,174,100 |
| 2023-09-19 | 1,515.00 | 1,525.00 | 1,495.00 | 1,515.00 | 1,405.30 | 36,529,000 |
| 2023-09-18 | 1,440.00 | 1,510.00 | 1,435.00 | 1,510.00 | 1,400.66 | 62,606,500 |
| 2023-09-15 | 1,445.00 | 1,455.00 | 1,405.00 | 1,440.00 | 1,335.73 | 21,032,400 |
| 2023-09-14 | 1,405.00 | 1,440.00 | 1,395.00 | 1,430.00 | 1,326.45 | 27,334,200 |
| 2023-09-13 | 1,460.00 | 1,460.00 | 1,385.00 | 1,395.00 | 1,293.99 | 40,787,800 |
| 2023-09-12 | 1,405.00 | 1,440.00 | 1,375.00 | 1,440.00 | 1,335.73 | 35,844,300 |
| 2023-09-11 | 1,395.00 | 1,415.00 | 1,360.00 | 1,400.00 | 1,298.63 | 34,195,900 |
| 2023-09-08 | 1,395.00 | 1,425.00 | 1,390.00 | 1,395.00 | 1,293.99 | 40,311,500 |
| 2023-09-07 | 1,370.00 | 1,425.00 | 1,340.00 | 1,395.00 | 1,293.99 | 100,587,900 |
| 2023-09-06 | 1,330.00 | 1,375.00 | 1,330.00 | 1,365.00 | 1,266.16 | 51,182,500 |
| 2023-09-05 | 1,365.00 | 1,370.00 | 1,265.00 | 1,325.00 | 1,229.06 | 73,566,000 |
| 2023-09-04 | 1,365.00 | 1,385.00 | 1,340.00 | 1,355.00 | 1,256.88 | 35,115,000 |
| 2023-09-01 | 1,365.00 | 1,395.00 | 1,335.00 | 1,360.00 | 1,261.52 | 58,714,200 |
| 2023-08-31 | 1,280.00 | 1,375.00 | 1,270.00 | 1,360.00 | 1,261.52 | 145,142,800 |
| 2023-08-30 | 1,220.00 | 1,300.00 | 1,190.00 | 1,275.00 | 1,182.68 | 128,455,600 |
| 2023-08-29 | 1,240.00 | 1,270.00 | 1,210.00 | 1,215.00 | 1,127.02 | 51,373,600 |
| 2023-08-28 | 1,190.00 | 1,255.00 | 1,185.00 | 1,240.00 | 1,150.21 | 64,436,400 |
| 2023-08-25 | 1,225.00 | 1,225.00 | 1,180.00 | 1,180.00 | 1,094.56 | 36,945,700 |
| 2023-08-24 | 1,180.00 | 1,235.00 | 1,175.00 | 1,225.00 | 1,136.30 | 49,505,300 |
| 2023-08-23 | 1,215.00 | 1,235.00 | 1,155.00 | 1,180.00 | 1,094.56 | 84,562,300 |
| 2023-08-22 | 1,225.00 | 1,260.00 | 1,185.00 | 1,210.00 | 1,122.38 | 78,195,600 |
| 2023-08-21 | 1,175.00 | 1,240.00 | 1,130.00 | 1,225.00 | 1,136.30 | 79,109,700 |
| 2023-08-18 | 1,110.00 | 1,210.00 | 1,100.00 | 1,180.00 | 1,094.56 | 179,623,800 |
| 2023-08-16 | 1,155.00 | 1,155.00 | 1,105.00 | 1,110.00 | 1,029.63 | 55,048,400 |
| 2023-08-15 | 1,055.00 | 1,165.00 | 1,050.00 | 1,155.00 | 1,071.37 | 138,945,100 |
| 2023-08-14 | 995.00 | 1,060.00 | 985.00 | 1,050.00 | 973.97 | 63,254,800 |
| 2023-08-11 | 1,010.00 | 1,010.00 | 990.00 | 990.00 | 918.31 | 11,024,600 |
| 2023-08-10 | 980.00 | 1,010.00 | 975.00 | 1,010.00 | 936.87 | 23,156,500 |
| 2023-08-09 | 1,000.00 | 1,005.00 | 980.00 | 980.00 | 909.04 | 8,446,800 |
| 2023-08-08 | 1,025.00 | 1,025.00 | 975.00 | 995.00 | 922.95 | 32,516,500 |
| 2023-08-07 | 1,030.00 | 1,080.00 | 990.00 | 1,010.00 | 936.87 | 25,064,800 |
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.