Adaro Minerals Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 1,240.00 | 1,260.00 | 1,200.00 | 1,240.00 | 1,150.21 | 45,876,900 |
| 2022-02-04 | 1,250.00 | 1,270.00 | 1,210.00 | 1,235.00 | 1,145.57 | 46,328,200 |
| 2022-02-03 | 1,190.00 | 1,275.00 | 1,110.00 | 1,225.00 | 1,136.30 | 164,421,400 |
| 2022-02-02 | 1,290.00 | 1,370.00 | 1,185.00 | 1,185.00 | 1,099.19 | 142,984,100 |
| 2022-01-31 | 1,160.00 | 1,270.00 | 1,155.00 | 1,270.00 | 1,178.04 | 112,708,200 |
| 2022-01-28 | 1,000.00 | 1,155.00 | 990.00 | 1,155.00 | 1,071.37 | 189,101,800 |
| 2022-01-27 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 973.97 | 0 |
| 2022-01-26 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 973.97 | 0 |
| 2022-01-25 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 973.97 | 0 |
| 2022-01-24 | 990.00 | 1,070.00 | 985.00 | 1,050.00 | 973.97 | 175,909,100 |
| 2022-01-21 | 965.00 | 1,000.00 | 950.00 | 985.00 | 913.68 | 115,085,500 |
| 2022-01-20 | 890.00 | 1,015.00 | 885.00 | 950.00 | 881.21 | 379,101,400 |
| 2022-01-19 | 750.00 | 920.00 | 745.00 | 890.00 | 825.56 | 299,321,900 |
| 2022-01-18 | 775.00 | 790.00 | 740.00 | 750.00 | 695.69 | 73,784,300 |
| 2022-01-17 | 750.00 | 825.00 | 740.00 | 770.00 | 714.24 | 110,445,900 |
| 2022-01-14 | 780.00 | 890.00 | 700.00 | 790.00 | 732.80 | 378,668,200 |
| 2022-01-13 | 735.00 | 735.00 | 735.00 | 735.00 | 681.78 | 0 |
| 2022-01-12 | 635.00 | 735.00 | 620.00 | 735.00 | 681.78 | 457,330,400 |
| 2022-01-11 | 494.00 | 590.00 | 494.00 | 590.00 | 547.28 | 685,732,700 |
| 2022-01-10 | 474.00 | 474.00 | 474.00 | 474.00 | 439.68 | 17,843,500 |
| 2022-01-07 | 380.00 | 380.00 | 380.00 | 380.00 | 352.48 | 19,248,600 |
| 2022-01-06 | 304.00 | 304.00 | 304.00 | 304.00 | 281.99 | 52,097,500 |
| 2022-01-05 | 220.00 | 244.00 | 220.00 | 244.00 | 226.33 | 43,203,600 |
| 2022-01-04 | 182.00 | 182.00 | 182.00 | 182.00 | 168.82 | 22,170,900 |
| 2022-01-03 | 135.00 | 135.00 | 135.00 | 135.00 | 125.22 | 34,289,600 |
← NewerPage 20 of 20 · 1,165 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.