Adaro Minerals Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 1,035.00 | 1,055.00 | 1,005.00 | 1,010.00 | 936.87 | 38,184,800 |
| 2023-05-02 | 1,100.00 | 1,100.00 | 1,030.00 | 1,040.00 | 964.69 | 47,264,700 |
| 2023-04-28 | 1,090.00 | 1,115.00 | 1,080.00 | 1,100.00 | 1,020.35 | 18,135,800 |
| 2023-04-27 | 1,100.00 | 1,110.00 | 1,085.00 | 1,090.00 | 1,011.07 | 30,020,900 |
| 2023-04-26 | 1,100.00 | 1,130.00 | 1,090.00 | 1,100.00 | 1,020.35 | 65,694,900 |
| 2023-04-18 | 1,085.00 | 1,115.00 | 1,060.00 | 1,100.00 | 1,020.35 | 36,365,500 |
| 2023-04-17 | 1,080.00 | 1,095.00 | 1,055.00 | 1,070.00 | 992.52 | 31,083,400 |
| 2023-04-14 | 1,125.00 | 1,130.00 | 1,055.00 | 1,070.00 | 992.52 | 72,075,100 |
| 2023-04-13 | 1,150.00 | 1,160.00 | 1,115.00 | 1,125.00 | 1,043.54 | 31,411,500 |
| 2023-04-12 | 1,170.00 | 1,170.00 | 1,125.00 | 1,150.00 | 1,066.73 | 34,655,400 |
| 2023-04-11 | 1,135.00 | 1,175.00 | 1,125.00 | 1,155.00 | 1,071.37 | 34,191,800 |
| 2023-04-10 | 1,175.00 | 1,200.00 | 1,120.00 | 1,135.00 | 1,052.81 | 45,435,100 |
| 2023-04-06 | 1,180.00 | 1,220.00 | 1,165.00 | 1,175.00 | 1,089.92 | 45,698,200 |
| 2023-04-05 | 1,220.00 | 1,225.00 | 1,170.00 | 1,180.00 | 1,094.56 | 48,579,300 |
| 2023-04-04 | 1,245.00 | 1,250.00 | 1,180.00 | 1,220.00 | 1,131.66 | 91,378,500 |
| 2023-04-03 | 1,295.00 | 1,305.00 | 1,230.00 | 1,235.00 | 1,145.57 | 60,512,000 |
| 2023-03-31 | 1,195.00 | 1,305.00 | 1,165.00 | 1,290.00 | 1,196.59 | 313,228,300 |
| 2023-03-30 | 1,235.00 | 1,240.00 | 1,185.00 | 1,195.00 | 1,108.47 | 58,950,600 |
| 2023-03-29 | 1,230.00 | 1,240.00 | 1,195.00 | 1,235.00 | 1,145.57 | 56,373,900 |
| 2023-03-28 | 1,155.00 | 1,235.00 | 1,155.00 | 1,225.00 | 1,136.30 | 73,013,000 |
| 2023-03-27 | 1,120.00 | 1,170.00 | 1,110.00 | 1,155.00 | 1,071.37 | 62,755,200 |
| 2023-03-24 | 1,130.00 | 1,150.00 | 1,100.00 | 1,100.00 | 1,020.35 | 55,009,500 |
| 2023-03-21 | 1,100.00 | 1,165.00 | 1,090.00 | 1,140.00 | 1,057.45 | 59,343,700 |
| 2023-03-20 | 1,140.00 | 1,155.00 | 1,090.00 | 1,095.00 | 1,015.71 | 65,824,600 |
| 2023-03-17 | 1,090.00 | 1,160.00 | 1,090.00 | 1,155.00 | 1,071.37 | 99,475,100 |
| 2023-03-16 | 1,045.00 | 1,145.00 | 1,010.00 | 1,080.00 | 1,001.80 | 111,472,000 |
| 2023-03-15 | 1,080.00 | 1,095.00 | 1,035.00 | 1,045.00 | 969.33 | 65,509,800 |
| 2023-03-14 | 1,145.00 | 1,155.00 | 1,070.00 | 1,070.00 | 992.52 | 49,274,800 |
| 2023-03-13 | 1,150.00 | 1,165.00 | 1,120.00 | 1,140.00 | 1,057.45 | 58,728,400 |
| 2023-03-10 | 1,175.00 | 1,180.00 | 1,140.00 | 1,150.00 | 1,066.73 | 84,006,300 |
| 2023-03-09 | 1,195.00 | 1,235.00 | 1,170.00 | 1,170.00 | 1,085.28 | 48,299,500 |
| 2023-03-08 | 1,220.00 | 1,220.00 | 1,170.00 | 1,190.00 | 1,103.83 | 82,458,400 |
| 2023-03-07 | 1,275.00 | 1,275.00 | 1,210.00 | 1,220.00 | 1,131.66 | 62,806,400 |
| 2023-03-06 | 1,280.00 | 1,305.00 | 1,240.00 | 1,275.00 | 1,182.68 | 42,853,800 |
| 2023-03-03 | 1,330.00 | 1,345.00 | 1,270.00 | 1,280.00 | 1,187.32 | 92,720,400 |
| 2023-03-02 | 1,355.00 | 1,360.00 | 1,290.00 | 1,315.00 | 1,219.78 | 69,086,400 |
| 2023-03-01 | 1,310.00 | 1,370.00 | 1,300.00 | 1,345.00 | 1,247.61 | 66,717,900 |
| 2023-02-28 | 1,325.00 | 1,360.00 | 1,290.00 | 1,300.00 | 1,205.87 | 61,672,000 |
| 2023-02-27 | 1,395.00 | 1,395.00 | 1,325.00 | 1,325.00 | 1,229.06 | 59,391,200 |
| 2023-02-24 | 1,400.00 | 1,405.00 | 1,370.00 | 1,395.00 | 1,293.99 | 24,107,900 |
| 2023-02-23 | 1,390.00 | 1,410.00 | 1,370.00 | 1,395.00 | 1,293.99 | 47,997,300 |
| 2023-02-22 | 1,430.00 | 1,445.00 | 1,390.00 | 1,395.00 | 1,293.99 | 50,783,800 |
| 2023-02-21 | 1,440.00 | 1,450.00 | 1,410.00 | 1,420.00 | 1,317.18 | 22,127,100 |
| 2023-02-20 | 1,460.00 | 1,465.00 | 1,420.00 | 1,440.00 | 1,335.73 | 20,546,300 |
| 2023-02-17 | 1,500.00 | 1,510.00 | 1,450.00 | 1,450.00 | 1,345.01 | 49,139,000 |
| 2023-02-16 | 1,510.00 | 1,520.00 | 1,485.00 | 1,500.00 | 1,391.39 | 50,239,400 |
| 2023-02-15 | 1,510.00 | 1,535.00 | 1,480.00 | 1,495.00 | 1,386.75 | 57,929,600 |
| 2023-02-14 | 1,505.00 | 1,515.00 | 1,490.00 | 1,500.00 | 1,391.39 | 23,797,300 |
| 2023-02-13 | 1,470.00 | 1,510.00 | 1,465.00 | 1,500.00 | 1,391.39 | 55,044,700 |
| 2023-02-10 | 1,440.00 | 1,465.00 | 1,405.00 | 1,455.00 | 1,349.64 | 44,718,600 |
| 2023-02-09 | 1,485.00 | 1,490.00 | 1,455.00 | 1,455.00 | 1,349.64 | 56,414,500 |
| 2023-02-08 | 1,535.00 | 1,540.00 | 1,490.00 | 1,495.00 | 1,386.75 | 33,591,000 |
| 2023-02-07 | 1,515.00 | 1,545.00 | 1,495.00 | 1,525.00 | 1,414.58 | 57,977,200 |
| 2023-02-06 | 1,480.00 | 1,530.00 | 1,460.00 | 1,505.00 | 1,396.02 | 53,286,700 |
| 2023-02-03 | 1,580.00 | 1,585.00 | 1,485.00 | 1,490.00 | 1,382.11 | 79,858,600 |
| 2023-02-02 | 1,620.00 | 1,625.00 | 1,575.00 | 1,580.00 | 1,465.59 | 65,859,900 |
| 2023-02-01 | 1,640.00 | 1,640.00 | 1,605.00 | 1,615.00 | 1,498.06 | 52,135,800 |
| 2023-01-31 | 1,620.00 | 1,655.00 | 1,620.00 | 1,640.00 | 1,521.25 | 14,336,100 |
| 2023-01-30 | 1,660.00 | 1,680.00 | 1,610.00 | 1,615.00 | 1,498.06 | 25,406,100 |
| 2023-01-27 | 1,680.00 | 1,700.00 | 1,660.00 | 1,660.00 | 1,539.80 | 14,259,200 |
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.