Adaro Minerals Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 1,380.00 | 1,430.00 | 1,375.00 | 1,400.00 | 1,362.50 | 46,437,100 |
| 2025-11-05 | 1,365.00 | 1,395.00 | 1,320.00 | 1,370.00 | 1,333.31 | 43,898,600 |
| 2025-11-04 | 1,380.00 | 1,395.00 | 1,340.00 | 1,390.00 | 1,352.77 | 47,752,300 |
| 2025-11-03 | 1,395.00 | 1,430.00 | 1,340.00 | 1,380.00 | 1,343.04 | 54,301,600 |
| 2025-10-31 | 1,465.00 | 1,470.00 | 1,370.00 | 1,395.00 | 1,357.64 | 98,030,000 |
| 2025-10-30 | 1,510.00 | 1,540.00 | 1,455.00 | 1,465.00 | 1,425.76 | 113,004,100 |
| 2025-10-29 | 1,430.00 | 1,520.00 | 1,390.00 | 1,495.00 | 1,454.96 | 170,320,200 |
| 2025-10-28 | 1,450.00 | 1,470.00 | 1,385.00 | 1,435.00 | 1,396.57 | 118,414,900 |
| 2025-10-27 | 1,325.00 | 1,460.00 | 1,320.00 | 1,420.00 | 1,381.97 | 177,413,600 |
| 2025-10-24 | 1,340.00 | 1,390.00 | 1,295.00 | 1,315.00 | 1,279.78 | 68,760,200 |
| 2025-10-23 | 1,320.00 | 1,345.00 | 1,310.00 | 1,335.00 | 1,299.24 | 23,435,600 |
| 2025-10-22 | 1,350.00 | 1,360.00 | 1,300.00 | 1,305.00 | 1,270.05 | 56,090,900 |
| 2025-10-21 | 1,275.00 | 1,400.00 | 1,270.00 | 1,370.00 | 1,333.31 | 125,689,300 |
| 2025-10-20 | 1,225.00 | 1,325.00 | 1,220.00 | 1,260.00 | 1,226.25 | 73,914,800 |
← NewerPage 5 of 5 · 254 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.