Adaro Minerals Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 2,350.00 | 2,540.00 | 2,130.00 | 2,340.00 | 2,170.56 | 372,060,000 |
| 2022-05-12 | 2,400.00 | 2,400.00 | 2,280.00 | 2,280.00 | 2,114.91 | 158,215,500 |
| 2022-05-11 | 2,470.00 | 2,530.00 | 2,360.00 | 2,450.00 | 2,272.60 | 131,781,400 |
| 2022-05-10 | 2,600.00 | 2,600.00 | 2,450.00 | 2,460.00 | 2,281.87 | 210,110,200 |
| 2022-05-09 | 2,750.00 | 2,780.00 | 2,540.00 | 2,630.00 | 2,439.56 | 196,132,700 |
| 2022-04-28 | 2,680.00 | 2,790.00 | 2,680.00 | 2,730.00 | 2,532.32 | 195,127,100 |
| 2022-04-27 | 2,450.00 | 2,740.00 | 2,450.00 | 2,670.00 | 2,476.67 | 244,074,000 |
| 2022-04-26 | 2,360.00 | 2,530.00 | 2,210.00 | 2,480.00 | 2,300.42 | 267,288,300 |
| 2022-04-25 | 2,340.00 | 2,490.00 | 2,260.00 | 2,340.00 | 2,170.56 | 264,916,300 |
| 2022-04-22 | 2,600.00 | 2,600.00 | 2,420.00 | 2,420.00 | 2,244.77 | 207,682,500 |
| 2022-04-21 | 2,800.00 | 2,840.00 | 2,600.00 | 2,600.00 | 2,411.73 | 188,847,300 |
| 2022-04-20 | 3,000.00 | 3,140.00 | 2,790.00 | 2,790.00 | 2,587.98 | 292,171,400 |
| 2022-04-19 | 2,970.00 | 3,030.00 | 2,930.00 | 2,990.00 | 2,773.49 | 117,541,600 |
| 2022-04-18 | 2,860.00 | 3,030.00 | 2,860.00 | 2,960.00 | 2,745.67 | 196,465,400 |
| 2022-04-14 | 2,770.00 | 2,900.00 | 2,750.00 | 2,860.00 | 2,652.91 | 148,643,200 |
| 2022-04-13 | 2,540.00 | 2,750.00 | 2,520.00 | 2,750.00 | 2,550.87 | 176,206,100 |
| 2022-04-12 | 2,600.00 | 2,680.00 | 2,440.00 | 2,510.00 | 2,328.25 | 182,395,300 |
| 2022-04-11 | 2,820.00 | 2,840.00 | 2,600.00 | 2,600.00 | 2,411.73 | 217,783,300 |
| 2022-04-08 | 2,430.00 | 2,870.00 | 2,420.00 | 2,790.00 | 2,587.98 | 293,854,900 |
| 2022-04-07 | 2,430.00 | 2,470.00 | 2,370.00 | 2,420.00 | 2,244.77 | 112,640,400 |
| 2022-04-06 | 2,450.00 | 2,510.00 | 2,370.00 | 2,430.00 | 2,254.04 | 230,167,500 |
| 2022-04-05 | 2,380.00 | 2,470.00 | 2,250.00 | 2,400.00 | 2,226.22 | 181,699,500 |
| 2022-04-04 | 2,250.00 | 2,430.00 | 2,230.00 | 2,370.00 | 2,198.39 | 180,917,700 |
| 2022-04-01 | 2,290.00 | 2,380.00 | 2,220.00 | 2,250.00 | 2,087.08 | 185,999,700 |
| 2022-03-31 | 2,070.00 | 2,330.00 | 2,070.00 | 2,290.00 | 2,124.18 | 236,285,900 |
| 2022-03-30 | 2,030.00 | 2,150.00 | 2,030.00 | 2,070.00 | 1,920.11 | 126,791,200 |
| 2022-03-29 | 2,120.00 | 2,130.00 | 2,030.00 | 2,030.00 | 1,883.01 | 97,555,700 |
| 2022-03-28 | 1,970.00 | 2,120.00 | 1,930.00 | 2,110.00 | 1,957.22 | 185,412,600 |
| 2022-03-25 | 1,960.00 | 1,980.00 | 1,925.00 | 1,945.00 | 1,804.16 | 95,912,100 |
| 2022-03-24 | 1,975.00 | 2,020.00 | 1,915.00 | 1,955.00 | 1,813.44 | 185,183,100 |
| 2022-03-23 | 1,860.00 | 1,995.00 | 1,840.00 | 1,965.00 | 1,822.71 | 193,781,400 |
| 2022-03-22 | 1,840.00 | 1,880.00 | 1,815.00 | 1,850.00 | 1,716.04 | 90,945,000 |
| 2022-03-21 | 1,845.00 | 1,885.00 | 1,780.00 | 1,840.00 | 1,706.77 | 114,309,500 |
| 2022-03-18 | 1,710.00 | 1,875.00 | 1,700.00 | 1,830.00 | 1,697.49 | 245,340,600 |
| 2022-03-17 | 1,710.00 | 1,715.00 | 1,655.00 | 1,700.00 | 1,576.90 | 94,165,000 |
| 2022-03-16 | 1,630.00 | 1,725.00 | 1,630.00 | 1,695.00 | 1,572.27 | 147,494,000 |
| 2022-03-15 | 1,645.00 | 1,730.00 | 1,600.00 | 1,625.00 | 1,507.33 | 187,774,200 |
| 2022-03-14 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,553.71 | 0 |
| 2022-03-11 | 1,680.00 | 1,725.00 | 1,635.00 | 1,675.00 | 1,553.71 | 112,970,800 |
| 2022-03-10 | 1,670.00 | 1,700.00 | 1,605.00 | 1,680.00 | 1,558.35 | 149,498,100 |
| 2022-03-09 | 1,580.00 | 1,680.00 | 1,480.00 | 1,680.00 | 1,558.35 | 210,554,100 |
| 2022-03-08 | 1,680.00 | 1,715.00 | 1,575.00 | 1,575.00 | 1,460.95 | 170,998,900 |
| 2022-03-07 | 1,790.00 | 1,835.00 | 1,670.00 | 1,690.00 | 1,567.63 | 228,355,100 |
| 2022-03-04 | 1,630.00 | 1,795.00 | 1,605.00 | 1,760.00 | 1,632.56 | 371,840,300 |
| 2022-03-02 | 1,300.00 | 1,600.00 | 1,260.00 | 1,595.00 | 1,479.51 | 352,063,400 |
| 2022-03-01 | 1,300.00 | 1,390.00 | 1,260.00 | 1,285.00 | 1,191.95 | 220,549,800 |
| 2022-02-25 | 1,150.00 | 1,250.00 | 1,140.00 | 1,250.00 | 1,159.49 | 198,137,900 |
| 2022-02-24 | 1,185.00 | 1,195.00 | 1,090.00 | 1,140.00 | 1,057.45 | 87,541,300 |
| 2022-02-23 | 1,150.00 | 1,215.00 | 1,130.00 | 1,165.00 | 1,080.64 | 80,456,300 |
| 2022-02-22 | 1,145.00 | 1,155.00 | 1,105.00 | 1,145.00 | 1,062.09 | 54,940,500 |
| 2022-02-21 | 1,200.00 | 1,215.00 | 1,130.00 | 1,145.00 | 1,062.09 | 62,594,200 |
| 2022-02-18 | 1,150.00 | 1,225.00 | 1,150.00 | 1,200.00 | 1,113.11 | 45,137,900 |
| 2022-02-17 | 1,180.00 | 1,185.00 | 1,140.00 | 1,150.00 | 1,066.73 | 10,238,700 |
| 2022-02-16 | 1,210.00 | 1,225.00 | 1,170.00 | 1,175.00 | 1,089.92 | 20,171,800 |
| 2022-02-15 | 1,215.00 | 1,235.00 | 1,200.00 | 1,210.00 | 1,122.38 | 16,237,700 |
| 2022-02-14 | 1,180.00 | 1,235.00 | 1,135.00 | 1,205.00 | 1,117.75 | 60,785,700 |
| 2022-02-11 | 1,070.00 | 1,190.00 | 1,020.00 | 1,165.00 | 1,080.64 | 71,709,100 |
| 2022-02-10 | 1,165.00 | 1,170.00 | 1,085.00 | 1,085.00 | 1,006.44 | 116,545,100 |
| 2022-02-09 | 1,240.00 | 1,245.00 | 1,145.00 | 1,165.00 | 1,080.64 | 68,504,800 |
| 2022-02-08 | 1,240.00 | 1,250.00 | 1,205.00 | 1,230.00 | 1,140.94 | 35,635,700 |
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.