Adaro Minerals Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 2,090.00 | 2,270.00 | 1,895.00 | 2,080.00 | 2,024.29 | 155,198,800 |
| 2026-01-27 | 2,280.00 | 2,290.00 | 2,180.00 | 2,220.00 | 2,160.54 | 77,736,500 |
| 2026-01-26 | 2,300.00 | 2,320.00 | 2,240.00 | 2,280.00 | 2,218.93 | 69,107,600 |
| 2026-01-23 | 2,180.00 | 2,300.00 | 2,080.00 | 2,280.00 | 2,218.93 | 147,369,200 |
| 2026-01-22 | 2,050.00 | 2,190.00 | 2,010.00 | 2,170.00 | 2,111.88 | 129,775,400 |
| 2026-01-21 | 2,050.00 | 2,060.00 | 1,955.00 | 2,000.00 | 1,946.43 | 94,603,900 |
| 2026-01-20 | 1,930.00 | 2,070.00 | 1,905.00 | 2,060.00 | 2,004.83 | 90,478,900 |
| 2026-01-19 | 1,980.00 | 1,990.00 | 1,890.00 | 1,935.00 | 1,883.17 | 50,684,300 |
| 2026-01-16 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,926.97 | 0 |
| 2026-01-15 | 2,030.00 | 2,040.00 | 1,960.00 | 1,980.00 | 1,926.97 | 48,021,300 |
| 2026-01-14 | 2,030.00 | 2,070.00 | 1,960.00 | 1,975.00 | 1,922.10 | 83,825,700 |
| 2026-01-13 | 1,980.00 | 2,100.00 | 1,950.00 | 2,010.00 | 1,956.17 | 246,331,900 |
| 2026-01-12 | 1,800.00 | 1,975.00 | 1,750.00 | 1,940.00 | 1,888.04 | 233,409,700 |
| 2026-01-09 | 1,715.00 | 1,765.00 | 1,680.00 | 1,750.00 | 1,703.13 | 67,802,500 |
| 2026-01-08 | 1,850.00 | 1,890.00 | 1,685.00 | 1,710.00 | 1,664.20 | 139,761,600 |
| 2026-01-07 | 1,845.00 | 1,890.00 | 1,815.00 | 1,855.00 | 1,805.32 | 81,287,400 |
| 2026-01-06 | 1,655.00 | 1,960.00 | 1,595.00 | 1,805.00 | 1,756.66 | 246,575,700 |
| 2026-01-05 | 1,660.00 | 1,685.00 | 1,620.00 | 1,645.00 | 1,600.94 | 51,541,500 |
| 2026-01-02 | 1,585.00 | 1,660.00 | 1,585.00 | 1,645.00 | 1,600.94 | 83,708,700 |
| 2026-01-01 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,518.22 | 0 |
| 2025-12-31 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,518.22 | 0 |
| 2025-12-30 | 1,565.00 | 1,590.00 | 1,530.00 | 1,560.00 | 1,518.22 | 73,870,300 |
| 2025-12-29 | 1,405.00 | 1,645.00 | 1,405.00 | 1,600.00 | 1,557.15 | 245,495,500 |
| 2025-12-26 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,347.91 | 0 |
| 2025-12-25 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,347.91 | 0 |
| 2025-12-24 | 1,400.00 | 1,425.00 | 1,385.00 | 1,385.00 | 1,347.91 | 29,651,200 |
| 2025-12-23 | 1,420.00 | 1,445.00 | 1,390.00 | 1,390.00 | 1,352.77 | 40,766,900 |
| 2025-12-22 | 1,370.00 | 1,430.00 | 1,350.00 | 1,415.00 | 1,377.10 | 49,434,100 |
| 2025-12-19 | 1,390.00 | 1,390.00 | 1,355.00 | 1,360.00 | 1,323.58 | 27,215,200 |
| 2025-12-18 | 1,455.00 | 1,495.00 | 1,380.00 | 1,390.00 | 1,352.77 | 85,264,200 |
| 2025-12-17 | 1,390.00 | 1,460.00 | 1,380.00 | 1,425.00 | 1,386.83 | 70,497,500 |
| 2025-12-16 | 1,395.00 | 1,405.00 | 1,350.00 | 1,390.00 | 1,352.77 | 34,934,000 |
| 2025-12-15 | 1,405.00 | 1,425.00 | 1,380.00 | 1,390.00 | 1,352.77 | 55,116,200 |
| 2025-12-12 | 1,360.00 | 1,430.00 | 1,350.00 | 1,400.00 | 1,362.50 | 54,294,600 |
| 2025-12-11 | 1,425.00 | 1,490.00 | 1,315.00 | 1,360.00 | 1,323.58 | 134,782,700 |
| 2025-12-10 | 1,385.00 | 1,425.00 | 1,365.00 | 1,405.00 | 1,367.37 | 51,764,500 |
| 2025-12-09 | 1,450.00 | 1,515.00 | 1,375.00 | 1,380.00 | 1,343.04 | 170,296,800 |
| 2025-12-08 | 1,300.00 | 1,465.00 | 1,300.00 | 1,445.00 | 1,406.30 | 205,535,200 |
| 2025-12-05 | 1,275.00 | 1,300.00 | 1,265.00 | 1,290.00 | 1,255.45 | 17,584,300 |
| 2025-12-04 | 1,300.00 | 1,310.00 | 1,270.00 | 1,275.00 | 1,240.85 | 21,230,400 |
| 2025-12-03 | 1,315.00 | 1,325.00 | 1,285.00 | 1,290.00 | 1,255.45 | 21,871,000 |
| 2025-12-02 | 1,270.00 | 1,320.00 | 1,270.00 | 1,305.00 | 1,270.05 | 38,131,300 |
| 2025-12-01 | 1,270.00 | 1,290.00 | 1,255.00 | 1,260.00 | 1,226.25 | 24,955,400 |
| 2025-11-28 | 1,270.00 | 1,285.00 | 1,255.00 | 1,270.00 | 1,235.99 | 17,153,200 |
| 2025-11-27 | 1,310.00 | 1,325.00 | 1,260.00 | 1,270.00 | 1,235.99 | 31,937,100 |
| 2025-11-26 | 1,310.00 | 1,315.00 | 1,295.00 | 1,305.00 | 1,270.05 | 22,265,200 |
| 2025-11-25 | 1,330.00 | 1,330.00 | 1,300.00 | 1,310.00 | 1,274.91 | 16,161,000 |
| 2025-11-24 | 1,300.00 | 1,330.00 | 1,295.00 | 1,320.00 | 1,284.65 | 14,566,700 |
| 2025-11-21 | 1,330.00 | 1,335.00 | 1,300.00 | 1,300.00 | 1,265.18 | 18,837,500 |
| 2025-11-20 | 1,325.00 | 1,350.00 | 1,325.00 | 1,330.00 | 1,294.38 | 28,005,500 |
| 2025-11-19 | 1,295.00 | 1,345.00 | 1,285.00 | 1,320.00 | 1,284.65 | 35,225,000 |
| 2025-11-18 | 1,330.00 | 1,330.00 | 1,260.00 | 1,295.00 | 1,260.32 | 41,803,700 |
| 2025-11-17 | 1,340.00 | 1,385.00 | 1,300.00 | 1,330.00 | 1,294.38 | 47,540,600 |
| 2025-11-14 | 1,375.00 | 1,375.00 | 1,330.00 | 1,340.00 | 1,304.11 | 44,934,500 |
| 2025-11-13 | 1,420.00 | 1,425.00 | 1,385.00 | 1,385.00 | 1,347.91 | 34,481,700 |
| 2025-11-12 | 1,435.00 | 1,445.00 | 1,410.00 | 1,420.00 | 1,381.97 | 27,817,300 |
| 2025-11-11 | 1,385.00 | 1,480.00 | 1,380.00 | 1,430.00 | 1,391.70 | 102,910,000 |
| 2025-11-10 | 1,405.00 | 1,425.00 | 1,380.00 | 1,380.00 | 1,343.04 | 29,978,100 |
| 2025-11-07 | 1,415.00 | 1,440.00 | 1,390.00 | 1,400.00 | 1,362.50 | 43,921,500 |
| 2025-11-06 | 1,380.00 | 1,430.00 | 1,375.00 | 1,400.00 | 1,362.50 | 46,437,100 |
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.