Adaro Minerals Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 1,870.00 | 1,990.00 | 1,830.00 | 1,910.00 | 1,910.00 | 74,095,100 |
| 2026-05-01 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 0 |
| 2026-04-30 | 1,870.00 | 1,875.00 | 1,780.00 | 1,850.00 | 1,850.00 | 44,570,600 |
| 2026-04-29 | 1,850.00 | 1,905.00 | 1,850.00 | 1,860.00 | 1,860.00 | 29,078,600 |
| 2026-04-28 | 1,875.00 | 1,885.00 | 1,840.00 | 1,845.00 | 1,845.00 | 22,469,000 |
| 2026-04-27 | 1,900.00 | 1,920.00 | 1,885.00 | 1,890.00 | 1,839.38 | 92,119,100 |
| 2026-04-24 | 1,845.00 | 1,925.00 | 1,830.00 | 1,880.00 | 1,829.65 | 48,337,900 |
| 2026-04-23 | 1,875.00 | 1,880.00 | 1,815.00 | 1,845.00 | 1,795.59 | 25,486,300 |
| 2026-04-22 | 1,870.00 | 1,885.00 | 1,845.00 | 1,855.00 | 1,805.32 | 25,625,300 |
| 2026-04-21 | 1,900.00 | 1,900.00 | 1,855.00 | 1,865.00 | 1,815.05 | 36,164,700 |
| 2026-04-20 | 1,935.00 | 1,940.00 | 1,900.00 | 1,905.00 | 1,853.98 | 19,839,200 |
← NewerPage 3 of 3 · 131 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.