Adaro Minerals Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-17 | 1,320.00 | 1,325.00 | 1,180.00 | 1,195.00 | 1,162.99 | 111,415,100 |
| 2025-10-16 | 1,280.00 | 1,320.00 | 1,270.00 | 1,320.00 | 1,284.65 | 55,351,200 |
| 2025-10-15 | 1,375.00 | 1,390.00 | 1,260.00 | 1,275.00 | 1,240.85 | 116,469,800 |
| 2025-10-14 | 1,380.00 | 1,480.00 | 1,290.00 | 1,350.00 | 1,313.84 | 197,123,600 |
| 2025-10-13 | 1,335.00 | 1,435.00 | 1,315.00 | 1,370.00 | 1,333.31 | 157,128,800 |
| 2025-10-10 | 1,330.00 | 1,440.00 | 1,310.00 | 1,370.00 | 1,333.31 | 189,162,500 |
| 2025-10-09 | 1,460.00 | 1,530.00 | 1,245.00 | 1,300.00 | 1,265.18 | 487,097,400 |
| 2025-10-08 | 1,115.00 | 1,380.00 | 1,080.00 | 1,380.00 | 1,343.04 | 270,278,600 |
| 2025-10-07 | 1,105.00 | 1,135.00 | 1,090.00 | 1,105.00 | 1,075.40 | 42,727,500 |
| 2025-10-06 | 1,095.00 | 1,105.00 | 1,065.00 | 1,105.00 | 1,075.40 | 38,546,100 |
| 2025-10-03 | 1,100.00 | 1,105.00 | 1,065.00 | 1,085.00 | 1,055.94 | 33,268,400 |
| 2025-10-02 | 1,070.00 | 1,140.00 | 1,060.00 | 1,090.00 | 1,060.81 | 117,844,000 |
| 2025-10-01 | 1,055.00 | 1,080.00 | 1,030.00 | 1,065.00 | 1,036.48 | 38,817,500 |
| 2025-09-30 | 1,080.00 | 1,100.00 | 1,035.00 | 1,050.00 | 1,021.88 | 68,068,900 |
| 2025-09-29 | 1,020.00 | 1,085.00 | 1,010.00 | 1,070.00 | 1,041.34 | 70,789,500 |
| 2025-09-26 | 1,015.00 | 1,025.00 | 1,005.00 | 1,015.00 | 987.82 | 20,706,500 |
| 2025-09-25 | 1,020.00 | 1,040.00 | 1,005.00 | 1,015.00 | 987.82 | 23,176,300 |
| 2025-09-24 | 1,045.00 | 1,060.00 | 1,015.00 | 1,020.00 | 992.68 | 54,407,800 |
| 2025-09-23 | 1,000.00 | 1,040.00 | 995.00 | 1,040.00 | 1,012.15 | 53,562,300 |
| 2025-09-22 | 995.00 | 1,000.00 | 985.00 | 995.00 | 968.35 | 25,741,800 |
| 2025-09-19 | 1,015.00 | 1,025.00 | 990.00 | 990.00 | 963.48 | 40,560,600 |
| 2025-09-18 | 1,025.00 | 1,030.00 | 1,010.00 | 1,015.00 | 987.82 | 11,459,200 |
| 2025-09-17 | 1,030.00 | 1,030.00 | 1,000.00 | 1,025.00 | 997.55 | 19,186,000 |
| 2025-09-16 | 1,045.00 | 1,050.00 | 1,000.00 | 1,020.00 | 992.68 | 32,801,100 |
| 2025-09-15 | 1,000.00 | 1,030.00 | 1,000.00 | 1,030.00 | 1,002.41 | 32,763,900 |
| 2025-09-12 | 990.00 | 1,010.00 | 990.00 | 990.00 | 963.48 | 14,120,600 |
| 2025-09-11 | 1,000.00 | 1,010.00 | 990.00 | 990.00 | 963.48 | 18,876,400 |
| 2025-09-10 | 990.00 | 1,015.00 | 990.00 | 1,000.00 | 973.22 | 7,338,700 |
| 2025-09-09 | 995.00 | 1,015.00 | 980.00 | 990.00 | 963.48 | 18,539,200 |
| 2025-09-08 | 1,030.00 | 1,040.00 | 1,000.00 | 1,000.00 | 973.22 | 26,064,500 |
| 2025-09-05 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 997.55 | 0 |
| 2025-09-04 | 1,030.00 | 1,065.00 | 1,015.00 | 1,025.00 | 997.55 | 60,574,500 |
| 2025-09-03 | 1,000.00 | 1,035.00 | 995.00 | 1,025.00 | 997.55 | 33,131,700 |
| 2025-09-02 | 995.00 | 1,015.00 | 995.00 | 995.00 | 968.35 | 16,514,200 |
| 2025-09-01 | 970.00 | 995.00 | 945.00 | 990.00 | 963.48 | 28,460,000 |
| 2025-08-29 | 1,010.00 | 1,020.00 | 980.00 | 1,005.00 | 978.08 | 29,525,600 |
| 2025-08-28 | 1,030.00 | 1,030.00 | 1,015.00 | 1,020.00 | 992.68 | 12,110,400 |
| 2025-08-27 | 1,020.00 | 1,045.00 | 1,020.00 | 1,030.00 | 1,002.41 | 62,709,200 |
| 2025-08-26 | 1,010.00 | 1,030.00 | 1,000.00 | 1,015.00 | 987.82 | 21,438,100 |
| 2025-08-25 | 1,025.00 | 1,025.00 | 1,005.00 | 1,010.00 | 982.95 | 24,354,100 |
| 2025-08-22 | 1,025.00 | 1,035.00 | 1,015.00 | 1,025.00 | 997.55 | 10,343,600 |
| 2025-08-21 | 1,060.00 | 1,060.00 | 1,015.00 | 1,020.00 | 992.68 | 16,708,400 |
| 2025-08-20 | 1,020.00 | 1,060.00 | 1,010.00 | 1,050.00 | 1,021.88 | 29,662,400 |
| 2025-08-19 | 1,010.00 | 1,030.00 | 1,010.00 | 1,015.00 | 987.82 | 17,481,700 |
| 2025-08-18 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 982.95 | 0 |
| 2025-08-15 | 1,050.00 | 1,055.00 | 1,010.00 | 1,010.00 | 982.95 | 30,028,600 |
| 2025-08-14 | 1,050.00 | 1,065.00 | 1,030.00 | 1,050.00 | 1,021.88 | 26,414,800 |
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.