Adaro Minerals Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 1,750.00 | 1,785.00 | 1,730.00 | 1,745.00 | 1,618.65 | 28,675,500 |
| 2022-11-02 | 1,690.00 | 1,755.00 | 1,685.00 | 1,750.00 | 1,623.28 | 43,630,200 |
| 2022-11-01 | 1,720.00 | 1,730.00 | 1,685.00 | 1,685.00 | 1,562.99 | 27,783,400 |
| 2022-10-31 | 1,725.00 | 1,740.00 | 1,705.00 | 1,730.00 | 1,604.73 | 28,997,300 |
| 2022-10-28 | 1,745.00 | 1,755.00 | 1,710.00 | 1,725.00 | 1,600.09 | 28,087,800 |
| 2022-10-27 | 1,745.00 | 1,760.00 | 1,725.00 | 1,750.00 | 1,623.28 | 39,471,900 |
| 2022-10-26 | 1,755.00 | 1,755.00 | 1,710.00 | 1,745.00 | 1,618.65 | 39,345,000 |
| 2022-10-25 | 1,740.00 | 1,755.00 | 1,705.00 | 1,755.00 | 1,627.92 | 36,280,000 |
| 2022-10-24 | 1,815.00 | 1,820.00 | 1,730.00 | 1,750.00 | 1,623.28 | 53,749,600 |
| 2022-10-21 | 1,805.00 | 1,820.00 | 1,780.00 | 1,810.00 | 1,678.94 | 24,462,400 |
| 2022-10-20 | 1,770.00 | 1,825.00 | 1,750.00 | 1,805.00 | 1,674.30 | 63,456,700 |
| 2022-10-19 | 1,755.00 | 1,795.00 | 1,705.00 | 1,760.00 | 1,632.56 | 48,928,300 |
| 2022-10-18 | 1,740.00 | 1,770.00 | 1,725.00 | 1,740.00 | 1,614.01 | 34,427,000 |
| 2022-10-17 | 1,670.00 | 1,735.00 | 1,630.00 | 1,735.00 | 1,609.37 | 44,641,200 |
| 2022-10-14 | 1,760.00 | 1,780.00 | 1,680.00 | 1,710.00 | 1,586.18 | 45,111,100 |
| 2022-10-13 | 1,765.00 | 1,800.00 | 1,740.00 | 1,740.00 | 1,614.01 | 19,635,600 |
| 2022-10-12 | 1,775.00 | 1,810.00 | 1,730.00 | 1,745.00 | 1,618.65 | 91,148,100 |
| 2022-10-11 | 1,830.00 | 1,865.00 | 1,775.00 | 1,775.00 | 1,646.47 | 74,171,400 |
| 2022-10-10 | 1,870.00 | 1,885.00 | 1,810.00 | 1,830.00 | 1,697.49 | 92,593,800 |
| 2022-10-07 | 1,890.00 | 1,930.00 | 1,855.00 | 1,880.00 | 1,743.87 | 80,860,700 |
| 2022-10-06 | 1,865.00 | 1,950.00 | 1,860.00 | 1,885.00 | 1,748.51 | 116,662,000 |
| 2022-10-05 | 1,880.00 | 1,915.00 | 1,865.00 | 1,865.00 | 1,729.96 | 69,578,600 |
| 2022-10-04 | 1,850.00 | 1,885.00 | 1,835.00 | 1,875.00 | 1,739.23 | 99,087,700 |
| 2022-10-03 | 1,795.00 | 1,870.00 | 1,770.00 | 1,825.00 | 1,692.85 | 121,771,500 |
| 2022-09-30 | 1,800.00 | 1,820.00 | 1,740.00 | 1,800.00 | 1,669.66 | 94,829,300 |
| 2022-09-29 | 1,760.00 | 1,820.00 | 1,760.00 | 1,800.00 | 1,669.66 | 104,626,100 |
| 2022-09-28 | 1,820.00 | 1,825.00 | 1,750.00 | 1,750.00 | 1,623.28 | 71,592,500 |
| 2022-09-27 | 1,750.00 | 1,835.00 | 1,750.00 | 1,825.00 | 1,692.85 | 116,019,300 |
| 2022-09-26 | 1,805.00 | 1,825.00 | 1,735.00 | 1,750.00 | 1,623.28 | 131,488,500 |
| 2022-09-23 | 1,895.00 | 1,980.00 | 1,840.00 | 1,855.00 | 1,720.68 | 224,865,400 |
| 2022-09-22 | 1,740.00 | 1,915.00 | 1,735.00 | 1,895.00 | 1,757.78 | 183,158,400 |
| 2022-09-21 | 1,780.00 | 1,790.00 | 1,720.00 | 1,750.00 | 1,623.28 | 87,701,400 |
| 2022-09-20 | 1,780.00 | 1,820.00 | 1,760.00 | 1,775.00 | 1,646.47 | 134,627,000 |
| 2022-09-19 | 1,860.00 | 1,885.00 | 1,755.00 | 1,775.00 | 1,646.47 | 154,522,900 |
| 2022-09-16 | 1,920.00 | 1,920.00 | 1,835.00 | 1,860.00 | 1,725.32 | 148,362,900 |
| 2022-09-15 | 1,960.00 | 2,010.00 | 1,910.00 | 1,920.00 | 1,780.97 | 225,364,000 |
| 2022-09-14 | 1,780.00 | 1,985.00 | 1,725.00 | 1,960.00 | 1,818.08 | 305,234,100 |
| 2022-09-13 | 1,715.00 | 1,805.00 | 1,705.00 | 1,780.00 | 1,651.11 | 193,235,300 |
| 2022-09-12 | 1,700.00 | 1,725.00 | 1,650.00 | 1,705.00 | 1,581.54 | 138,129,100 |
| 2022-09-09 | 1,730.00 | 1,740.00 | 1,660.00 | 1,680.00 | 1,558.35 | 149,139,800 |
| 2022-09-08 | 1,645.00 | 1,750.00 | 1,630.00 | 1,725.00 | 1,600.09 | 305,678,500 |
| 2022-09-07 | 1,655.00 | 1,685.00 | 1,630.00 | 1,635.00 | 1,516.61 | 132,208,700 |
| 2022-09-06 | 1,670.00 | 1,745.00 | 1,645.00 | 1,655.00 | 1,535.16 | 128,021,800 |
| 2022-09-05 | 1,660.00 | 1,675.00 | 1,625.00 | 1,665.00 | 1,544.44 | 70,664,000 |
| 2022-09-02 | 1,675.00 | 1,690.00 | 1,635.00 | 1,640.00 | 1,521.25 | 78,179,800 |
| 2022-09-01 | 1,715.00 | 1,745.00 | 1,670.00 | 1,675.00 | 1,553.71 | 89,898,000 |
| 2022-08-31 | 1,655.00 | 1,720.00 | 1,610.00 | 1,715.00 | 1,590.82 | 157,331,000 |
| 2022-08-30 | 1,680.00 | 1,725.00 | 1,655.00 | 1,655.00 | 1,535.16 | 146,866,200 |
| 2022-08-29 | 1,660.00 | 1,665.00 | 1,605.00 | 1,645.00 | 1,525.89 | 92,630,800 |
| 2022-08-26 | 1,635.00 | 1,675.00 | 1,630.00 | 1,660.00 | 1,539.80 | 75,731,100 |
| 2022-08-25 | 1,645.00 | 1,655.00 | 1,605.00 | 1,625.00 | 1,507.33 | 84,460,200 |
| 2022-08-24 | 1,690.00 | 1,690.00 | 1,630.00 | 1,640.00 | 1,521.25 | 96,274,400 |
| 2022-08-23 | 1,635.00 | 1,695.00 | 1,635.00 | 1,685.00 | 1,562.99 | 93,780,300 |
| 2022-08-22 | 1,760.00 | 1,780.00 | 1,640.00 | 1,645.00 | 1,525.89 | 100,895,400 |
| 2022-08-19 | 1,760.00 | 1,810.00 | 1,750.00 | 1,760.00 | 1,632.56 | 85,755,900 |
| 2022-08-18 | 1,760.00 | 1,825.00 | 1,730.00 | 1,750.00 | 1,623.28 | 95,593,000 |
| 2022-08-16 | 1,785.00 | 1,830.00 | 1,720.00 | 1,760.00 | 1,632.56 | 81,921,200 |
| 2022-08-15 | 1,850.00 | 1,850.00 | 1,775.00 | 1,785.00 | 1,655.75 | 73,268,200 |
| 2022-08-12 | 1,770.00 | 1,835.00 | 1,750.00 | 1,805.00 | 1,674.30 | 107,787,000 |
| 2022-08-11 | 1,670.00 | 1,775.00 | 1,670.00 | 1,770.00 | 1,641.83 | 146,153,900 |
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.