Adaro Minerals Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1,480.00 | 1,515.00 | 1,460.00 | 1,475.00 | 1,475.00 | 19,664,000 |
| 2026-07-24 | 1,550.00 | 1,550.00 | 1,450.00 | 1,480.00 | 1,480.00 | 46,336,700 |
| 2026-07-23 | 1,560.00 | 1,625.00 | 1,545.00 | 1,570.00 | 1,570.00 | 49,398,300 |
| 2026-07-22 | 1,550.00 | 1,595.00 | 1,540.00 | 1,550.00 | 1,550.00 | 31,722,900 |
| 2026-07-21 | 1,560.00 | 1,570.00 | 1,535.00 | 1,545.00 | 1,545.00 | 24,892,400 |
| 2026-07-20 | 1,535.00 | 1,595.00 | 1,520.00 | 1,560.00 | 1,560.00 | 27,589,500 |
← NewerPage 2 of 2 · 66 trading days
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.