Adaro Minerals Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 995.00 | 1,035.00 | 995.00 | 1,020.00 | 946.14 | 51,389,400 |
| 2023-08-03 | 920.00 | 1,000.00 | 920.00 | 995.00 | 922.95 | 52,392,600 |
| 2023-08-02 | 940.00 | 945.00 | 920.00 | 925.00 | 858.02 | 8,338,400 |
| 2023-08-01 | 930.00 | 945.00 | 925.00 | 940.00 | 871.93 | 8,759,300 |
| 2023-07-31 | 955.00 | 970.00 | 925.00 | 925.00 | 858.02 | 20,168,300 |
| 2023-07-28 | 965.00 | 975.00 | 935.00 | 960.00 | 890.49 | 14,626,100 |
| 2023-07-27 | 990.00 | 995.00 | 955.00 | 960.00 | 890.49 | 38,142,300 |
| 2023-07-26 | 970.00 | 995.00 | 960.00 | 990.00 | 918.31 | 55,460,100 |
| 2023-07-25 | 990.00 | 1,005.00 | 960.00 | 965.00 | 895.12 | 34,455,300 |
| 2023-07-24 | 995.00 | 1,005.00 | 980.00 | 990.00 | 918.31 | 21,180,100 |
| 2023-07-21 | 1,010.00 | 1,010.00 | 985.00 | 985.00 | 913.68 | 19,080,500 |
| 2023-07-20 | 975.00 | 1,010.00 | 975.00 | 990.00 | 918.31 | 30,629,500 |
| 2023-07-18 | 1,015.00 | 1,020.00 | 955.00 | 970.00 | 899.76 | 35,579,700 |
| 2023-07-17 | 1,020.00 | 1,025.00 | 995.00 | 1,015.00 | 941.50 | 22,695,600 |
| 2023-07-14 | 1,005.00 | 1,025.00 | 1,005.00 | 1,010.00 | 936.87 | 16,161,500 |
| 2023-07-13 | 1,040.00 | 1,050.00 | 995.00 | 1,000.00 | 927.59 | 38,734,100 |
| 2023-07-12 | 1,060.00 | 1,070.00 | 1,045.00 | 1,050.00 | 973.97 | 12,946,400 |
| 2023-07-11 | 1,070.00 | 1,075.00 | 1,040.00 | 1,055.00 | 978.61 | 30,207,000 |
| 2023-07-10 | 1,040.00 | 1,070.00 | 1,025.00 | 1,065.00 | 987.88 | 32,248,800 |
| 2023-07-07 | 1,040.00 | 1,050.00 | 1,025.00 | 1,035.00 | 960.06 | 26,349,600 |
| 2023-07-06 | 1,055.00 | 1,060.00 | 1,025.00 | 1,040.00 | 964.69 | 41,156,400 |
| 2023-07-05 | 1,020.00 | 1,075.00 | 990.00 | 1,055.00 | 978.61 | 111,514,900 |
| 2023-07-04 | 940.00 | 1,010.00 | 930.00 | 1,000.00 | 927.59 | 69,660,200 |
| 2023-07-03 | 925.00 | 955.00 | 920.00 | 935.00 | 867.30 | 27,339,100 |
| 2023-06-27 | 935.00 | 940.00 | 905.00 | 925.00 | 858.02 | 15,282,700 |
| 2023-06-26 | 955.00 | 970.00 | 925.00 | 930.00 | 862.66 | 19,897,700 |
| 2023-06-23 | 935.00 | 965.00 | 910.00 | 955.00 | 885.85 | 57,152,800 |
| 2023-06-22 | 840.00 | 940.00 | 840.00 | 935.00 | 867.30 | 84,194,800 |
| 2023-06-21 | 805.00 | 845.00 | 795.00 | 840.00 | 779.18 | 22,632,800 |
| 2023-06-20 | 815.00 | 825.00 | 795.00 | 805.00 | 746.71 | 7,593,300 |
| 2023-06-19 | 810.00 | 815.00 | 805.00 | 815.00 | 755.99 | 3,930,400 |
| 2023-06-16 | 830.00 | 835.00 | 805.00 | 810.00 | 751.35 | 23,497,700 |
| 2023-06-15 | 830.00 | 855.00 | 815.00 | 820.00 | 760.62 | 37,938,700 |
| 2023-06-14 | 815.00 | 835.00 | 795.00 | 830.00 | 769.90 | 31,906,700 |
| 2023-06-13 | 845.00 | 845.00 | 810.00 | 815.00 | 755.99 | 17,415,700 |
| 2023-06-12 | 830.00 | 855.00 | 830.00 | 845.00 | 783.81 | 14,281,800 |
| 2023-06-09 | 840.00 | 860.00 | 830.00 | 830.00 | 769.90 | 15,719,300 |
| 2023-06-08 | 830.00 | 860.00 | 820.00 | 840.00 | 779.18 | 19,599,800 |
| 2023-06-07 | 820.00 | 840.00 | 785.00 | 830.00 | 769.90 | 43,174,900 |
| 2023-06-06 | 825.00 | 845.00 | 800.00 | 820.00 | 760.62 | 36,131,500 |
| 2023-06-05 | 785.00 | 830.00 | 785.00 | 815.00 | 755.99 | 22,922,800 |
| 2023-05-31 | 790.00 | 795.00 | 775.00 | 780.00 | 723.52 | 19,650,600 |
| 2023-05-30 | 780.00 | 800.00 | 765.00 | 800.00 | 742.07 | 20,280,200 |
| 2023-05-29 | 765.00 | 780.00 | 740.00 | 770.00 | 714.24 | 33,840,800 |
| 2023-05-26 | 780.00 | 790.00 | 755.00 | 765.00 | 709.61 | 23,617,000 |
| 2023-05-25 | 790.00 | 800.00 | 770.00 | 775.00 | 718.88 | 23,470,500 |
| 2023-05-24 | 810.00 | 820.00 | 780.00 | 805.00 | 746.71 | 43,133,700 |
| 2023-05-23 | 825.00 | 840.00 | 805.00 | 805.00 | 746.71 | 22,707,200 |
| 2023-05-22 | 840.00 | 845.00 | 805.00 | 825.00 | 765.26 | 37,210,400 |
| 2023-05-19 | 880.00 | 880.00 | 830.00 | 835.00 | 774.54 | 24,906,800 |
| 2023-05-17 | 840.00 | 890.00 | 830.00 | 880.00 | 816.28 | 46,934,600 |
| 2023-05-16 | 890.00 | 910.00 | 835.00 | 840.00 | 779.18 | 58,491,600 |
| 2023-05-15 | 895.00 | 925.00 | 870.00 | 890.00 | 825.56 | 62,792,400 |
| 2023-05-12 | 920.00 | 930.00 | 870.00 | 905.00 | 839.47 | 72,044,600 |
| 2023-05-11 | 940.00 | 950.00 | 905.00 | 930.00 | 862.66 | 35,611,600 |
| 2023-05-10 | 950.00 | 980.00 | 935.00 | 945.00 | 876.57 | 37,865,900 |
| 2023-05-09 | 955.00 | 975.00 | 915.00 | 950.00 | 881.21 | 64,709,500 |
| 2023-05-08 | 960.00 | 970.00 | 920.00 | 955.00 | 885.85 | 82,255,100 |
| 2023-05-05 | 1,025.00 | 1,025.00 | 955.00 | 960.00 | 890.49 | 93,095,700 |
| 2023-05-04 | 1,010.00 | 1,025.00 | 1,005.00 | 1,025.00 | 950.78 | 24,181,400 |
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.