Adaro Minerals Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 1,680.00 | 1,700.00 | 1,620.00 | 1,640.00 | 1,521.25 | 79,849,100 |
| 2022-08-09 | 1,630.00 | 1,710.00 | 1,620.00 | 1,670.00 | 1,549.08 | 97,749,300 |
| 2022-08-08 | 1,625.00 | 1,650.00 | 1,570.00 | 1,620.00 | 1,502.70 | 92,528,200 |
| 2022-08-05 | 1,650.00 | 1,670.00 | 1,605.00 | 1,635.00 | 1,516.61 | 107,439,800 |
| 2022-08-04 | 1,710.00 | 1,715.00 | 1,640.00 | 1,645.00 | 1,525.89 | 75,850,800 |
| 2022-08-03 | 1,675.00 | 1,710.00 | 1,640.00 | 1,700.00 | 1,576.90 | 115,753,300 |
| 2022-08-02 | 1,790.00 | 1,800.00 | 1,675.00 | 1,675.00 | 1,553.71 | 162,043,100 |
| 2022-08-01 | 1,820.00 | 1,880.00 | 1,735.00 | 1,800.00 | 1,669.66 | 145,744,000 |
| 2022-07-29 | 1,850.00 | 1,895.00 | 1,810.00 | 1,845.00 | 1,711.40 | 115,048,200 |
| 2022-07-28 | 1,700.00 | 1,840.00 | 1,665.00 | 1,820.00 | 1,688.21 | 172,726,300 |
| 2022-07-27 | 1,700.00 | 1,730.00 | 1,635.00 | 1,670.00 | 1,549.08 | 111,318,000 |
| 2022-07-26 | 1,740.00 | 1,745.00 | 1,660.00 | 1,685.00 | 1,562.99 | 88,004,500 |
| 2022-07-25 | 1,780.00 | 1,805.00 | 1,740.00 | 1,740.00 | 1,614.01 | 88,295,700 |
| 2022-07-22 | 1,735.00 | 1,785.00 | 1,710.00 | 1,770.00 | 1,641.83 | 95,974,500 |
| 2022-07-21 | 1,770.00 | 1,795.00 | 1,695.00 | 1,710.00 | 1,586.18 | 85,039,400 |
| 2022-07-20 | 1,700.00 | 1,775.00 | 1,700.00 | 1,760.00 | 1,632.56 | 113,640,100 |
| 2022-07-19 | 1,515.00 | 1,690.00 | 1,515.00 | 1,680.00 | 1,558.35 | 164,864,500 |
| 2022-07-18 | 1,545.00 | 1,555.00 | 1,455.00 | 1,515.00 | 1,405.30 | 140,486,200 |
| 2022-07-15 | 1,650.00 | 1,650.00 | 1,545.00 | 1,545.00 | 1,433.13 | 124,427,800 |
| 2022-07-14 | 1,570.00 | 1,660.00 | 1,570.00 | 1,660.00 | 1,539.80 | 92,232,200 |
| 2022-07-13 | 1,675.00 | 1,680.00 | 1,575.00 | 1,600.00 | 1,484.14 | 132,225,600 |
| 2022-07-12 | 1,675.00 | 1,705.00 | 1,650.00 | 1,665.00 | 1,544.44 | 93,771,200 |
| 2022-07-11 | 1,770.00 | 1,770.00 | 1,660.00 | 1,675.00 | 1,553.71 | 93,675,000 |
| 2022-07-08 | 1,715.00 | 1,775.00 | 1,715.00 | 1,760.00 | 1,632.56 | 84,365,300 |
| 2022-07-07 | 1,720.00 | 1,755.00 | 1,680.00 | 1,700.00 | 1,576.90 | 83,560,200 |
| 2022-07-06 | 1,720.00 | 1,740.00 | 1,650.00 | 1,715.00 | 1,590.82 | 83,930,800 |
| 2022-07-05 | 1,690.00 | 1,785.00 | 1,690.00 | 1,725.00 | 1,600.09 | 164,133,300 |
| 2022-07-04 | 1,635.00 | 1,700.00 | 1,565.00 | 1,680.00 | 1,558.35 | 105,956,400 |
| 2022-07-01 | 1,580.00 | 1,725.00 | 1,550.00 | 1,625.00 | 1,507.33 | 169,408,800 |
| 2022-06-30 | 1,600.00 | 1,715.00 | 1,530.00 | 1,580.00 | 1,465.59 | 150,484,800 |
| 2022-06-29 | 1,640.00 | 1,675.00 | 1,585.00 | 1,595.00 | 1,479.51 | 86,990,600 |
| 2022-06-28 | 1,720.00 | 1,750.00 | 1,640.00 | 1,650.00 | 1,530.52 | 111,641,300 |
| 2022-06-27 | 1,790.00 | 1,800.00 | 1,670.00 | 1,710.00 | 1,586.18 | 157,733,900 |
| 2022-06-24 | 1,700.00 | 1,795.00 | 1,690.00 | 1,785.00 | 1,655.75 | 170,250,900 |
| 2022-06-23 | 1,765.00 | 1,770.00 | 1,640.00 | 1,680.00 | 1,558.35 | 174,472,300 |
| 2022-06-22 | 1,760.00 | 1,915.00 | 1,735.00 | 1,745.00 | 1,618.65 | 341,920,400 |
| 2022-06-21 | 1,770.00 | 1,815.00 | 1,730.00 | 1,760.00 | 1,632.56 | 165,844,100 |
| 2022-06-20 | 1,815.00 | 1,845.00 | 1,710.00 | 1,765.00 | 1,637.20 | 252,614,300 |
| 2022-06-17 | 1,920.00 | 1,920.00 | 1,800.00 | 1,815.00 | 1,683.58 | 181,825,400 |
| 2022-06-16 | 1,820.00 | 2,030.00 | 1,820.00 | 1,935.00 | 1,794.89 | 205,181,200 |
| 2022-06-15 | 1,980.00 | 1,990.00 | 1,850.00 | 1,850.00 | 1,716.04 | 261,881,600 |
| 2022-06-14 | 1,990.00 | 2,090.00 | 1,985.00 | 1,985.00 | 1,841.27 | 293,421,500 |
| 2022-06-13 | 2,300.00 | 2,300.00 | 2,130.00 | 2,130.00 | 1,975.77 | 56,945,900 |
| 2022-06-10 | 2,440.00 | 2,450.00 | 2,280.00 | 2,280.00 | 2,114.91 | 181,438,500 |
| 2022-06-09 | 2,240.00 | 2,500.00 | 2,210.00 | 2,450.00 | 2,272.60 | 267,215,700 |
| 2022-06-08 | 2,260.00 | 2,320.00 | 2,210.00 | 2,240.00 | 2,077.80 | 120,363,900 |
| 2022-06-07 | 2,150.00 | 2,290.00 | 2,130.00 | 2,280.00 | 2,114.91 | 226,541,600 |
| 2022-06-06 | 2,160.00 | 2,200.00 | 2,060.00 | 2,130.00 | 1,975.77 | 202,803,100 |
| 2022-06-03 | 2,130.00 | 2,230.00 | 2,050.00 | 2,150.00 | 1,994.32 | 283,069,500 |
| 2022-06-02 | 2,430.00 | 2,430.00 | 2,080.00 | 2,130.00 | 1,975.77 | 363,552,500 |
| 2022-05-31 | 2,400.00 | 2,500.00 | 2,230.00 | 2,230.00 | 2,068.53 | 1,295,230,800 |
| 2022-05-30 | 2,390.00 | 2,470.00 | 2,320.00 | 2,370.00 | 2,198.39 | 183,336,600 |
| 2022-05-27 | 2,310.00 | 2,390.00 | 2,310.00 | 2,370.00 | 2,198.39 | 169,263,000 |
| 2022-05-25 | 2,460.00 | 2,500.00 | 2,280.00 | 2,300.00 | 2,133.46 | 181,604,300 |
| 2022-05-24 | 2,330.00 | 2,470.00 | 2,260.00 | 2,400.00 | 2,226.22 | 174,667,200 |
| 2022-05-23 | 2,480.00 | 2,480.00 | 2,300.00 | 2,320.00 | 2,152.01 | 126,256,100 |
| 2022-05-20 | 2,300.00 | 2,470.00 | 2,250.00 | 2,430.00 | 2,254.04 | 206,089,400 |
| 2022-05-19 | 2,400.00 | 2,400.00 | 2,260.00 | 2,300.00 | 2,133.46 | 180,523,800 |
| 2022-05-18 | 2,480.00 | 2,550.00 | 2,410.00 | 2,430.00 | 2,254.04 | 103,750,100 |
| 2022-05-17 | 2,360.00 | 2,490.00 | 2,350.00 | 2,470.00 | 2,291.15 | 185,105,100 |
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.