Adaro Minerals Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 1,120.00 | 1,125.00 | 1,050.00 | 1,055.00 | 1,026.74 | 70,380,700 |
| 2025-08-12 | 1,110.00 | 1,120.00 | 1,100.00 | 1,110.00 | 1,080.27 | 23,208,500 |
| 2025-08-11 | 1,120.00 | 1,135.00 | 1,110.00 | 1,110.00 | 1,080.27 | 17,914,700 |
| 2025-08-08 | 1,155.00 | 1,160.00 | 1,110.00 | 1,120.00 | 1,090.00 | 27,262,200 |
| 2025-08-07 | 1,120.00 | 1,155.00 | 1,115.00 | 1,145.00 | 1,114.33 | 43,568,000 |
| 2025-08-06 | 1,115.00 | 1,135.00 | 1,100.00 | 1,110.00 | 1,080.27 | 23,817,200 |
| 2025-08-05 | 1,135.00 | 1,140.00 | 1,110.00 | 1,115.00 | 1,085.14 | 20,917,000 |
| 2025-08-04 | 1,110.00 | 1,170.00 | 1,090.00 | 1,125.00 | 1,094.87 | 68,684,200 |
| 2025-08-01 | 1,120.00 | 1,120.00 | 1,105.00 | 1,110.00 | 1,080.27 | 20,237,900 |
| 2025-07-31 | 1,110.00 | 1,140.00 | 1,090.00 | 1,110.00 | 1,080.27 | 52,678,200 |
| 2025-07-30 | 1,140.00 | 1,145.00 | 1,100.00 | 1,105.00 | 1,075.40 | 45,565,800 |
| 2025-07-29 | 1,145.00 | 1,160.00 | 1,110.00 | 1,130.00 | 1,099.74 | 86,805,900 |
| 2025-07-28 | 1,170.00 | 1,215.00 | 1,150.00 | 1,155.00 | 1,124.07 | 41,380,500 |
| 2025-07-25 | 1,210.00 | 1,230.00 | 1,180.00 | 1,180.00 | 1,148.40 | 34,101,400 |
| 2025-07-24 | 1,235.00 | 1,250.00 | 1,175.00 | 1,190.00 | 1,158.13 | 98,257,500 |
| 2025-07-23 | 1,105.00 | 1,270.00 | 1,100.00 | 1,225.00 | 1,192.19 | 352,087,400 |
| 2025-07-22 | 1,010.00 | 1,085.00 | 1,010.00 | 1,085.00 | 1,055.94 | 151,731,500 |
| 2025-07-21 | 975.00 | 1,010.00 | 975.00 | 1,000.00 | 973.22 | 33,783,200 |
| 2025-07-18 | 995.00 | 1,005.00 | 975.00 | 975.00 | 948.89 | 18,515,700 |
| 2025-07-17 | 990.00 | 1,000.00 | 980.00 | 995.00 | 968.35 | 13,101,800 |
| 2025-07-16 | 990.00 | 1,005.00 | 990.00 | 990.00 | 963.48 | 10,676,900 |
| 2025-07-15 | 985.00 | 995.00 | 970.00 | 990.00 | 963.48 | 18,147,000 |
| 2025-07-14 | 1,005.00 | 1,010.00 | 970.00 | 985.00 | 958.62 | 21,168,300 |
| 2025-07-11 | 1,020.00 | 1,035.00 | 1,000.00 | 1,005.00 | 978.08 | 27,175,700 |
| 2025-07-10 | 960.00 | 1,030.00 | 960.00 | 1,020.00 | 992.68 | 36,263,700 |
| 2025-07-09 | 955.00 | 965.00 | 940.00 | 955.00 | 929.42 | 4,793,700 |
| 2025-07-08 | 935.00 | 960.00 | 935.00 | 950.00 | 924.56 | 7,144,100 |
| 2025-07-07 | 960.00 | 965.00 | 930.00 | 935.00 | 909.96 | 10,789,400 |
| 2025-07-04 | 970.00 | 970.00 | 950.00 | 960.00 | 934.29 | 7,592,200 |
| 2025-07-03 | 925.00 | 970.00 | 920.00 | 965.00 | 939.15 | 24,268,400 |
| 2025-07-02 | 985.00 | 990.00 | 920.00 | 925.00 | 900.23 | 54,955,100 |
| 2025-07-01 | 1,000.00 | 1,010.00 | 980.00 | 985.00 | 958.62 | 22,607,100 |
| 2025-06-30 | 1,005.00 | 1,010.00 | 995.00 | 1,000.00 | 973.22 | 10,442,400 |
| 2025-06-26 | 995.00 | 1,005.00 | 985.00 | 995.00 | 968.35 | 10,294,000 |
| 2025-06-25 | 1,030.00 | 1,035.00 | 990.00 | 990.00 | 963.48 | 28,154,500 |
| 2025-06-24 | 1,010.00 | 1,045.00 | 1,005.00 | 1,020.00 | 992.68 | 29,230,000 |
| 2025-06-23 | 1,020.00 | 1,020.00 | 990.00 | 995.00 | 968.35 | 32,703,000 |
| 2025-06-20 | 1,005.00 | 1,020.00 | 965.00 | 1,020.00 | 992.68 | 39,813,900 |
| 2025-06-19 | 1,035.00 | 1,035.00 | 990.00 | 1,005.00 | 978.08 | 23,590,400 |
| 2025-06-18 | 1,020.00 | 1,035.00 | 990.00 | 1,035.00 | 1,007.28 | 35,829,500 |
| 2025-06-17 | 1,025.00 | 1,035.00 | 1,010.00 | 1,010.00 | 982.95 | 12,174,700 |
| 2025-06-16 | 985.00 | 1,045.00 | 985.00 | 1,020.00 | 992.68 | 59,659,600 |
| 2025-06-13 | 985.00 | 1,005.00 | 975.00 | 985.00 | 958.62 | 56,140,500 |
| 2025-06-12 | 1,030.00 | 1,040.00 | 1,010.00 | 1,020.00 | 946.14 | 32,437,900 |
| 2025-06-11 | 1,015.00 | 1,030.00 | 1,010.00 | 1,025.00 | 950.78 | 28,139,200 |
| 2025-06-10 | 1,030.00 | 1,035.00 | 1,005.00 | 1,010.00 | 936.87 | 40,139,100 |
| 2025-06-05 | 1,070.00 | 1,070.00 | 1,025.00 | 1,030.00 | 955.42 | 45,093,800 |
| 2025-06-04 | 1,030.00 | 1,070.00 | 1,000.00 | 1,060.00 | 983.25 | 99,163,700 |
| 2025-06-03 | 1,040.00 | 1,045.00 | 1,005.00 | 1,015.00 | 941.50 | 26,878,900 |
| 2025-06-02 | 1,035.00 | 1,065.00 | 1,015.00 | 1,035.00 | 960.06 | 49,577,000 |
| 2025-05-28 | 1,080.00 | 1,100.00 | 1,030.00 | 1,030.00 | 955.42 | 65,594,200 |
| 2025-05-27 | 1,090.00 | 1,100.00 | 1,055.00 | 1,075.00 | 997.16 | 51,561,200 |
| 2025-05-26 | 1,085.00 | 1,090.00 | 1,045.00 | 1,065.00 | 987.88 | 44,392,200 |
| 2025-05-23 | 1,080.00 | 1,105.00 | 1,065.00 | 1,080.00 | 1,001.80 | 37,803,700 |
| 2025-05-22 | 1,090.00 | 1,120.00 | 1,065.00 | 1,095.00 | 1,015.71 | 82,813,500 |
| 2025-05-21 | 1,000.00 | 1,100.00 | 990.00 | 1,090.00 | 1,011.07 | 152,274,900 |
| 2025-05-20 | 1,010.00 | 1,025.00 | 985.00 | 990.00 | 918.31 | 84,529,200 |
| 2025-05-19 | 955.00 | 1,025.00 | 955.00 | 1,000.00 | 927.59 | 180,392,700 |
| 2025-05-16 | 905.00 | 965.00 | 895.00 | 950.00 | 881.21 | 129,203,900 |
| 2025-05-15 | 910.00 | 915.00 | 895.00 | 900.00 | 834.83 | 47,060,900 |
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.