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 |
| 2026-07-17 | 1,530.00 | 1,540.00 | 1,515.00 | 1,530.00 | 1,530.00 | 9,707,300 |
| 2026-07-16 | 1,515.00 | 1,555.00 | 1,500.00 | 1,530.00 | 1,530.00 | 29,685,600 |
| 2026-07-15 | 1,515.00 | 1,535.00 | 1,500.00 | 1,515.00 | 1,515.00 | 16,718,100 |
| 2026-07-14 | 1,510.00 | 1,535.00 | 1,490.00 | 1,500.00 | 1,500.00 | 24,204,600 |
| 2026-07-13 | 1,460.00 | 1,500.00 | 1,425.00 | 1,500.00 | 1,500.00 | 18,827,800 |
| 2026-07-10 | 1,425.00 | 1,465.00 | 1,415.00 | 1,450.00 | 1,450.00 | 17,377,700 |
| 2026-07-09 | 1,385.00 | 1,435.00 | 1,385.00 | 1,415.00 | 1,415.00 | 15,137,700 |
| 2026-07-08 | 1,415.00 | 1,415.00 | 1,385.00 | 1,385.00 | 1,385.00 | 12,072,700 |
| 2026-07-07 | 1,430.00 | 1,430.00 | 1,400.00 | 1,415.00 | 1,415.00 | 6,843,700 |
| 2026-07-06 | 1,450.00 | 1,455.00 | 1,405.00 | 1,420.00 | 1,420.00 | 10,453,100 |
| 2026-07-03 | 1,390.00 | 1,460.00 | 1,390.00 | 1,445.00 | 1,445.00 | 17,341,000 |
| 2026-07-02 | 1,390.00 | 1,420.00 | 1,370.00 | 1,380.00 | 1,380.00 | 12,560,700 |
| 2026-07-01 | 1,345.00 | 1,410.00 | 1,340.00 | 1,380.00 | 1,380.00 | 9,913,900 |
| 2026-06-30 | 1,365.00 | 1,405.00 | 1,330.00 | 1,345.00 | 1,345.00 | 25,923,200 |
| 2026-06-29 | 1,355.00 | 1,390.00 | 1,355.00 | 1,365.00 | 1,365.00 | 9,282,400 |
| 2026-06-26 | 1,400.00 | 1,410.00 | 1,330.00 | 1,365.00 | 1,365.00 | 29,328,500 |
| 2026-06-25 | 1,440.00 | 1,450.00 | 1,375.00 | 1,395.00 | 1,395.00 | 41,079,800 |
| 2026-06-24 | 1,525.00 | 1,530.00 | 1,425.00 | 1,440.00 | 1,440.00 | 25,313,900 |
| 2026-06-23 | 1,535.00 | 1,540.00 | 1,480.00 | 1,525.00 | 1,525.00 | 9,763,900 |
| 2026-06-22 | 1,535.00 | 1,580.00 | 1,515.00 | 1,530.00 | 1,530.00 | 20,502,000 |
| 2026-06-19 | 1,605.00 | 1,605.00 | 1,515.00 | 1,515.00 | 1,515.00 | 77,093,200 |
| 2026-06-18 | 1,605.00 | 1,630.00 | 1,575.00 | 1,600.00 | 1,600.00 | 12,155,500 |
| 2026-06-17 | 1,660.00 | 1,685.00 | 1,590.00 | 1,600.00 | 1,600.00 | 23,919,800 |
| 2026-06-16 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0 |
| 2026-06-15 | 1,620.00 | 1,695.00 | 1,580.00 | 1,660.00 | 1,660.00 | 63,998,000 |
| 2026-06-12 | 1,495.00 | 1,640.00 | 1,485.00 | 1,575.00 | 1,575.00 | 43,266,800 |
| 2026-06-11 | 1,515.00 | 1,570.00 | 1,435.00 | 1,465.00 | 1,465.00 | 30,318,000 |
| 2026-06-10 | 1,645.00 | 1,645.00 | 1,535.00 | 1,540.00 | 1,540.00 | 45,828,500 |
| 2026-06-09 | 1,445.00 | 1,615.00 | 1,375.00 | 1,585.00 | 1,585.00 | 73,525,900 |
| 2026-06-08 | 1,360.00 | 1,480.00 | 1,320.00 | 1,450.00 | 1,450.00 | 56,208,800 |
| 2026-06-05 | 1,385.00 | 1,495.00 | 1,365.00 | 1,400.00 | 1,400.00 | 66,963,000 |
| 2026-06-04 | 1,305.00 | 1,425.00 | 1,265.00 | 1,380.00 | 1,380.00 | 48,988,500 |
| 2026-06-03 | 1,450.00 | 1,475.00 | 1,290.00 | 1,305.00 | 1,305.00 | 56,728,300 |
| 2026-06-02 | 1,530.00 | 1,545.00 | 1,440.00 | 1,450.00 | 1,450.00 | 42,953,000 |
| 2026-06-01 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 0 |
| 2026-05-29 | 1,550.00 | 1,670.00 | 1,525.00 | 1,530.00 | 1,530.00 | 53,493,300 |
| 2026-05-28 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 0 |
| 2026-05-27 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 0 |
| 2026-05-26 | 1,560.00 | 1,560.00 | 1,495.00 | 1,510.00 | 1,510.00 | 15,445,900 |
| 2026-05-25 | 1,535.00 | 1,620.00 | 1,485.00 | 1,550.00 | 1,550.00 | 38,980,100 |
| 2026-05-22 | 1,340.00 | 1,490.00 | 1,275.00 | 1,480.00 | 1,480.00 | 46,833,800 |
| 2026-05-21 | 1,455.00 | 1,460.00 | 1,320.00 | 1,355.00 | 1,355.00 | 63,249,400 |
| 2026-05-20 | 1,520.00 | 1,520.00 | 1,380.00 | 1,435.00 | 1,435.00 | 108,619,700 |
| 2026-05-19 | 1,685.00 | 1,700.00 | 1,450.00 | 1,530.00 | 1,530.00 | 118,628,500 |
| 2026-05-18 | 1,770.00 | 1,770.00 | 1,605.00 | 1,665.00 | 1,665.00 | 56,180,800 |
| 2026-05-15 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 0 |
| 2026-05-14 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 0 |
| 2026-05-13 | 1,825.00 | 1,825.00 | 1,770.00 | 1,775.00 | 1,775.00 | 10,882,900 |
| 2026-05-12 | 1,785.00 | 1,865.00 | 1,765.00 | 1,825.00 | 1,825.00 | 30,827,200 |
| 2026-05-11 | 1,805.00 | 1,830.00 | 1,715.00 | 1,785.00 | 1,785.00 | 69,303,200 |
| 2026-05-08 | 1,880.00 | 1,880.00 | 1,800.00 | 1,825.00 | 1,825.00 | 29,909,500 |
| 2026-05-07 | 1,885.00 | 1,895.00 | 1,845.00 | 1,870.00 | 1,870.00 | 18,433,400 |
| 2026-05-06 | 1,880.00 | 1,900.00 | 1,865.00 | 1,880.00 | 1,880.00 | 20,755,900 |
| 2026-05-05 | 1,920.00 | 1,925.00 | 1,855.00 | 1,880.00 | 1,880.00 | 31,328,700 |
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.