Adaro Minerals Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 1,745.00 | 1,750.00 | 1,685.00 | 1,690.00 | 1,567.63 | 24,851,100 |
| 2023-01-25 | 1,750.00 | 1,775.00 | 1,740.00 | 1,755.00 | 1,627.92 | 12,454,700 |
| 2023-01-24 | 1,775.00 | 1,790.00 | 1,725.00 | 1,750.00 | 1,623.28 | 22,581,900 |
| 2023-01-20 | 1,725.00 | 1,785.00 | 1,705.00 | 1,770.00 | 1,641.83 | 47,890,100 |
| 2023-01-19 | 1,700.00 | 1,750.00 | 1,695.00 | 1,725.00 | 1,600.09 | 37,492,600 |
| 2023-01-18 | 1,700.00 | 1,710.00 | 1,675.00 | 1,700.00 | 1,576.90 | 21,170,400 |
| 2023-01-17 | 1,690.00 | 1,700.00 | 1,670.00 | 1,675.00 | 1,553.71 | 23,567,100 |
| 2023-01-16 | 1,665.00 | 1,690.00 | 1,665.00 | 1,685.00 | 1,562.99 | 18,577,400 |
| 2023-01-13 | 1,580.00 | 1,670.00 | 1,580.00 | 1,665.00 | 1,544.44 | 112,871,900 |
| 2023-01-12 | 1,480.00 | 1,575.00 | 1,475.00 | 1,575.00 | 1,460.95 | 129,608,600 |
| 2023-01-11 | 1,515.00 | 1,525.00 | 1,460.00 | 1,485.00 | 1,377.47 | 73,430,700 |
| 2023-01-10 | 1,480.00 | 1,525.00 | 1,420.00 | 1,515.00 | 1,405.30 | 65,298,600 |
| 2023-01-09 | 1,570.00 | 1,585.00 | 1,470.00 | 1,475.00 | 1,368.20 | 64,075,500 |
| 2023-01-06 | 1,565.00 | 1,610.00 | 1,535.00 | 1,560.00 | 1,447.04 | 63,606,200 |
| 2023-01-05 | 1,690.00 | 1,690.00 | 1,530.00 | 1,565.00 | 1,451.68 | 116,437,700 |
| 2023-01-04 | 1,720.00 | 1,730.00 | 1,635.00 | 1,640.00 | 1,521.25 | 83,456,900 |
| 2023-01-03 | 1,680.00 | 1,730.00 | 1,675.00 | 1,720.00 | 1,595.46 | 62,783,100 |
| 2023-01-02 | 1,695.00 | 1,700.00 | 1,675.00 | 1,680.00 | 1,558.35 | 34,382,800 |
| 2022-12-30 | 1,695.00 | 1,720.00 | 1,680.00 | 1,695.00 | 1,572.27 | 53,286,700 |
| 2022-12-29 | 1,680.00 | 1,700.00 | 1,665.00 | 1,695.00 | 1,572.27 | 55,966,100 |
| 2022-12-28 | 1,665.00 | 1,690.00 | 1,645.00 | 1,685.00 | 1,562.99 | 46,450,800 |
| 2022-12-27 | 1,675.00 | 1,690.00 | 1,655.00 | 1,660.00 | 1,539.80 | 39,918,800 |
| 2022-12-26 | 1,700.00 | 1,710.00 | 1,660.00 | 1,660.00 | 1,539.80 | 45,345,100 |
| 2022-12-23 | 1,720.00 | 1,725.00 | 1,695.00 | 1,700.00 | 1,576.90 | 48,028,700 |
| 2022-12-22 | 1,680.00 | 1,725.00 | 1,670.00 | 1,720.00 | 1,595.46 | 113,076,400 |
| 2022-12-21 | 1,645.00 | 1,690.00 | 1,630.00 | 1,670.00 | 1,549.08 | 75,846,100 |
| 2022-12-20 | 1,700.00 | 1,710.00 | 1,645.00 | 1,645.00 | 1,525.89 | 88,180,000 |
| 2022-12-19 | 1,725.00 | 1,730.00 | 1,685.00 | 1,700.00 | 1,576.90 | 50,660,400 |
| 2022-12-16 | 1,700.00 | 1,735.00 | 1,685.00 | 1,725.00 | 1,600.09 | 63,558,100 |
| 2022-12-15 | 1,700.00 | 1,715.00 | 1,685.00 | 1,700.00 | 1,576.90 | 47,851,400 |
| 2022-12-14 | 1,680.00 | 1,720.00 | 1,665.00 | 1,695.00 | 1,572.27 | 91,875,500 |
| 2022-12-13 | 1,670.00 | 1,685.00 | 1,655.00 | 1,675.00 | 1,553.71 | 48,280,000 |
| 2022-12-12 | 1,670.00 | 1,685.00 | 1,640.00 | 1,675.00 | 1,553.71 | 52,675,800 |
| 2022-12-09 | 1,680.00 | 1,695.00 | 1,650.00 | 1,670.00 | 1,549.08 | 63,535,100 |
| 2022-12-08 | 1,650.00 | 1,680.00 | 1,600.00 | 1,680.00 | 1,558.35 | 85,373,500 |
| 2022-12-07 | 1,670.00 | 1,670.00 | 1,585.00 | 1,650.00 | 1,530.52 | 72,375,900 |
| 2022-12-06 | 1,680.00 | 1,690.00 | 1,645.00 | 1,645.00 | 1,525.89 | 67,066,800 |
| 2022-12-05 | 1,700.00 | 1,720.00 | 1,675.00 | 1,685.00 | 1,562.99 | 85,842,900 |
| 2022-12-02 | 1,705.00 | 1,710.00 | 1,675.00 | 1,690.00 | 1,567.63 | 82,899,000 |
| 2022-12-01 | 1,670.00 | 1,730.00 | 1,650.00 | 1,700.00 | 1,576.90 | 210,495,500 |
| 2022-11-30 | 1,640.00 | 1,695.00 | 1,620.00 | 1,630.00 | 1,511.97 | 920,630,300 |
| 2022-11-29 | 1,700.00 | 1,700.00 | 1,635.00 | 1,640.00 | 1,521.25 | 136,449,100 |
| 2022-11-28 | 1,730.00 | 1,750.00 | 1,655.00 | 1,655.00 | 1,535.16 | 141,571,100 |
| 2022-11-25 | 1,860.00 | 1,865.00 | 1,730.00 | 1,735.00 | 1,609.37 | 316,066,400 |
| 2022-11-24 | 1,810.00 | 1,900.00 | 1,800.00 | 1,855.00 | 1,720.68 | 55,510,200 |
| 2022-11-23 | 1,790.00 | 1,825.00 | 1,790.00 | 1,800.00 | 1,669.66 | 47,678,200 |
| 2022-11-22 | 1,795.00 | 1,815.00 | 1,780.00 | 1,780.00 | 1,651.11 | 35,350,100 |
| 2022-11-21 | 1,820.00 | 1,840.00 | 1,775.00 | 1,790.00 | 1,660.39 | 41,509,100 |
| 2022-11-18 | 1,835.00 | 1,865.00 | 1,810.00 | 1,810.00 | 1,678.94 | 52,586,100 |
| 2022-11-17 | 1,920.00 | 1,930.00 | 1,815.00 | 1,820.00 | 1,688.21 | 90,112,100 |
| 2022-11-16 | 2,040.00 | 2,050.00 | 1,920.00 | 1,920.00 | 1,780.97 | 63,597,300 |
| 2022-11-15 | 1,865.00 | 2,040.00 | 1,855.00 | 2,010.00 | 1,864.46 | 191,647,600 |
| 2022-11-14 | 1,800.00 | 1,920.00 | 1,800.00 | 1,855.00 | 1,720.68 | 70,492,400 |
| 2022-11-11 | 1,810.00 | 1,835.00 | 1,685.00 | 1,800.00 | 1,669.66 | 161,717,700 |
| 2022-11-10 | 1,865.00 | 1,865.00 | 1,785.00 | 1,810.00 | 1,678.94 | 39,116,000 |
| 2022-11-09 | 1,905.00 | 1,910.00 | 1,840.00 | 1,870.00 | 1,734.59 | 20,477,100 |
| 2022-11-08 | 1,885.00 | 1,925.00 | 1,860.00 | 1,900.00 | 1,762.42 | 46,621,800 |
| 2022-11-07 | 1,765.00 | 1,890.00 | 1,760.00 | 1,885.00 | 1,748.51 | 123,947,700 |
| 2022-11-04 | 1,745.00 | 1,775.00 | 1,725.00 | 1,765.00 | 1,637.20 | 21,295,200 |
| 2022-11-03 | 1,750.00 | 1,785.00 | 1,730.00 | 1,745.00 | 1,618.65 | 28,675,500 |
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.