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 |
| 2026-04-17 | 1,940.00 | 1,950.00 | 1,915.00 | 1,935.00 | 1,883.17 | 30,706,900 |
| 2026-04-16 | 1,955.00 | 1,955.00 | 1,900.00 | 1,940.00 | 1,888.04 | 47,789,400 |
| 2026-04-15 | 1,955.00 | 2,020.00 | 1,925.00 | 1,955.00 | 1,902.64 | 101,871,900 |
| 2026-04-14 | 1,885.00 | 1,950.00 | 1,875.00 | 1,915.00 | 1,863.71 | 79,387,200 |
| 2026-04-13 | 1,790.00 | 1,850.00 | 1,780.00 | 1,840.00 | 1,790.72 | 41,071,200 |
| 2026-04-10 | 1,765.00 | 1,795.00 | 1,765.00 | 1,780.00 | 1,732.33 | 51,148,400 |
| 2026-04-09 | 1,780.00 | 1,830.00 | 1,750.00 | 1,760.00 | 1,712.86 | 62,915,000 |
| 2026-04-08 | 1,740.00 | 1,805.00 | 1,715.00 | 1,775.00 | 1,727.46 | 94,952,700 |
| 2026-04-07 | 1,820.00 | 1,830.00 | 1,710.00 | 1,715.00 | 1,669.07 | 93,855,600 |
| 2026-04-06 | 1,865.00 | 1,900.00 | 1,770.00 | 1,810.00 | 1,761.52 | 70,864,100 |
| 2026-04-02 | 2,000.00 | 2,000.00 | 1,875.00 | 1,880.00 | 1,829.65 | 99,539,800 |
| 2026-04-01 | 2,000.00 | 2,050.00 | 1,970.00 | 2,010.00 | 1,956.17 | 91,237,500 |
| 2026-03-31 | 2,030.00 | 2,040.00 | 1,970.00 | 1,985.00 | 1,931.84 | 53,688,200 |
| 2026-03-30 | 1,960.00 | 2,050.00 | 1,960.00 | 2,020.00 | 1,965.90 | 87,376,200 |
| 2026-03-27 | 1,955.00 | 2,000.00 | 1,945.00 | 1,970.00 | 1,917.24 | 11,335,700 |
| 2026-03-26 | 2,020.00 | 2,030.00 | 1,945.00 | 1,945.00 | 1,892.91 | 22,152,100 |
| 2026-03-25 | 1,910.00 | 2,030.00 | 1,900.00 | 2,010.00 | 1,956.17 | 70,312,500 |
| 2026-03-17 | 1,900.00 | 1,980.00 | 1,890.00 | 1,965.00 | 1,912.37 | 68,185,100 |
| 2026-03-16 | 1,945.00 | 1,950.00 | 1,840.00 | 1,875.00 | 1,824.78 | 30,043,400 |
| 2026-03-13 | 1,880.00 | 1,985.00 | 1,860.00 | 1,940.00 | 1,888.04 | 60,204,600 |
| 2026-03-12 | 1,860.00 | 1,940.00 | 1,840.00 | 1,880.00 | 1,829.65 | 53,847,900 |
| 2026-03-11 | 1,975.00 | 2,010.00 | 1,855.00 | 1,860.00 | 1,810.18 | 43,084,500 |
| 2026-03-10 | 1,960.00 | 1,985.00 | 1,905.00 | 1,960.00 | 1,907.51 | 46,967,300 |
| 2026-03-09 | 1,865.00 | 1,950.00 | 1,760.00 | 1,945.00 | 1,892.91 | 68,683,900 |
| 2026-03-06 | 2,000.00 | 2,030.00 | 1,955.00 | 1,980.00 | 1,926.97 | 26,064,100 |
| 2026-03-05 | 2,060.00 | 2,070.00 | 1,990.00 | 2,020.00 | 1,965.90 | 34,233,600 |
| 2026-03-04 | 2,110.00 | 2,120.00 | 1,925.00 | 2,010.00 | 1,956.17 | 125,243,700 |
| 2026-03-03 | 2,140.00 | 2,220.00 | 2,090.00 | 2,130.00 | 2,072.95 | 126,545,900 |
| 2026-03-02 | 2,050.00 | 2,140.00 | 2,020.00 | 2,120.00 | 2,063.22 | 81,056,200 |
| 2026-02-27 | 2,030.00 | 2,110.00 | 1,995.00 | 2,100.00 | 2,043.76 | 48,542,600 |
| 2026-02-26 | 2,160.00 | 2,160.00 | 1,985.00 | 2,080.00 | 2,024.29 | 118,703,400 |
| 2026-02-25 | 2,020.00 | 2,160.00 | 2,020.00 | 2,150.00 | 2,092.42 | 103,688,300 |
| 2026-02-24 | 2,080.00 | 2,090.00 | 2,010.00 | 2,020.00 | 1,965.90 | 56,621,500 |
| 2026-02-23 | 2,080.00 | 2,100.00 | 2,030.00 | 2,090.00 | 2,034.02 | 51,440,400 |
| 2026-02-20 | 2,030.00 | 2,070.00 | 1,985.00 | 2,070.00 | 2,014.56 | 85,280,700 |
| 2026-02-19 | 1,970.00 | 2,080.00 | 1,940.00 | 2,030.00 | 1,975.63 | 131,628,600 |
| 2026-02-18 | 1,870.00 | 1,970.00 | 1,870.00 | 1,965.00 | 1,912.37 | 45,677,700 |
| 2026-02-13 | 1,915.00 | 1,955.00 | 1,850.00 | 1,865.00 | 1,815.05 | 47,466,300 |
| 2026-02-12 | 1,940.00 | 1,990.00 | 1,920.00 | 1,925.00 | 1,873.44 | 37,169,700 |
| 2026-02-11 | 1,900.00 | 1,945.00 | 1,860.00 | 1,935.00 | 1,883.17 | 48,376,200 |
| 2026-02-10 | 1,800.00 | 1,945.00 | 1,780.00 | 1,890.00 | 1,839.38 | 94,151,000 |
| 2026-02-09 | 1,775.00 | 1,800.00 | 1,730.00 | 1,795.00 | 1,746.92 | 33,961,400 |
| 2026-02-06 | 1,705.00 | 1,830.00 | 1,690.00 | 1,740.00 | 1,693.40 | 75,251,200 |
| 2026-02-05 | 1,920.00 | 1,925.00 | 1,795.00 | 1,800.00 | 1,751.79 | 88,357,500 |
| 2026-02-04 | 1,910.00 | 2,010.00 | 1,870.00 | 1,920.00 | 1,868.58 | 61,250,000 |
| 2026-02-03 | 1,880.00 | 1,935.00 | 1,760.00 | 1,895.00 | 1,844.25 | 73,839,100 |
| 2026-02-02 | 1,890.00 | 1,970.00 | 1,735.00 | 1,850.00 | 1,800.45 | 158,423,000 |
| 2026-01-30 | 2,100.00 | 2,150.00 | 1,975.00 | 1,985.00 | 1,931.84 | 95,310,700 |
| 2026-01-29 | 2,060.00 | 2,120.00 | 1,770.00 | 2,100.00 | 2,043.76 | 207,378,200 |
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.