Adaro Minerals Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 905.00 | 920.00 | 900.00 | 905.00 | 839.47 | 21,583,200 |
| 2025-05-09 | 895.00 | 910.00 | 895.00 | 900.00 | 834.83 | 15,486,500 |
| 2025-05-08 | 915.00 | 920.00 | 895.00 | 900.00 | 834.83 | 30,689,500 |
| 2025-05-07 | 915.00 | 930.00 | 905.00 | 915.00 | 848.75 | 26,557,600 |
| 2025-05-06 | 910.00 | 920.00 | 905.00 | 910.00 | 844.11 | 13,401,800 |
| 2025-05-05 | 905.00 | 925.00 | 890.00 | 905.00 | 839.47 | 27,313,400 |
| 2025-05-02 | 900.00 | 910.00 | 880.00 | 905.00 | 839.47 | 19,146,400 |
| 2025-04-30 | 925.00 | 930.00 | 900.00 | 900.00 | 834.83 | 43,977,000 |
| 2025-04-29 | 960.00 | 965.00 | 950.00 | 950.00 | 881.21 | 10,200,000 |
| 2025-04-28 | 965.00 | 975.00 | 955.00 | 955.00 | 885.85 | 15,115,300 |
| 2025-04-25 | 945.00 | 985.00 | 945.00 | 960.00 | 890.49 | 28,150,700 |
| 2025-04-24 | 960.00 | 970.00 | 935.00 | 940.00 | 871.93 | 25,939,100 |
| 2025-04-23 | 990.00 | 995.00 | 950.00 | 955.00 | 885.85 | 34,855,100 |
| 2025-04-22 | 905.00 | 1,005.00 | 900.00 | 980.00 | 909.04 | 84,434,900 |
| 2025-04-21 | 900.00 | 920.00 | 900.00 | 900.00 | 834.83 | 6,967,100 |
| 2025-04-17 | 910.00 | 915.00 | 885.00 | 900.00 | 834.83 | 13,095,700 |
| 2025-04-16 | 890.00 | 935.00 | 890.00 | 905.00 | 839.47 | 39,277,600 |
| 2025-04-15 | 880.00 | 905.00 | 865.00 | 885.00 | 820.92 | 23,940,300 |
| 2025-04-14 | 825.00 | 910.00 | 820.00 | 880.00 | 816.28 | 51,968,100 |
| 2025-04-11 | 825.00 | 845.00 | 810.00 | 825.00 | 765.26 | 24,246,400 |
| 2025-04-10 | 835.00 | 850.00 | 815.00 | 830.00 | 769.90 | 40,395,300 |
| 2025-04-09 | 790.00 | 815.00 | 770.00 | 790.00 | 732.80 | 32,592,200 |
| 2025-04-08 | 810.00 | 810.00 | 765.00 | 790.00 | 732.80 | 48,162,000 |
| 2025-03-27 | 900.00 | 910.00 | 890.00 | 900.00 | 834.83 | 13,323,700 |
| 2025-03-26 | 900.00 | 930.00 | 890.00 | 900.00 | 834.83 | 19,699,400 |
| 2025-03-25 | 895.00 | 900.00 | 870.00 | 890.00 | 825.56 | 9,036,900 |
| 2025-03-24 | 895.00 | 895.00 | 840.00 | 885.00 | 820.92 | 25,521,800 |
| 2025-03-21 | 910.00 | 910.00 | 865.00 | 900.00 | 834.83 | 33,142,300 |
| 2025-03-20 | 895.00 | 935.00 | 895.00 | 905.00 | 839.47 | 48,967,800 |
| 2025-03-19 | 880.00 | 920.00 | 860.00 | 895.00 | 830.19 | 37,333,100 |
| 2025-03-18 | 890.00 | 895.00 | 825.00 | 885.00 | 820.92 | 36,789,700 |
| 2025-03-17 | 895.00 | 915.00 | 875.00 | 885.00 | 820.92 | 23,906,700 |
| 2025-03-14 | 900.00 | 900.00 | 860.00 | 885.00 | 820.92 | 23,792,200 |
| 2025-03-13 | 865.00 | 910.00 | 855.00 | 895.00 | 830.19 | 48,045,200 |
| 2025-03-12 | 870.00 | 880.00 | 830.00 | 865.00 | 802.37 | 31,679,800 |
| 2025-03-11 | 850.00 | 890.00 | 835.00 | 865.00 | 802.37 | 43,044,300 |
| 2025-03-10 | 915.00 | 925.00 | 860.00 | 860.00 | 797.73 | 56,816,100 |
| 2025-03-07 | 865.00 | 945.00 | 830.00 | 890.00 | 825.56 | 145,447,500 |
| 2025-03-06 | 760.00 | 915.00 | 760.00 | 855.00 | 793.09 | 175,158,200 |
| 2025-03-05 | 705.00 | 750.00 | 705.00 | 735.00 | 681.78 | 39,789,600 |
| 2025-03-04 | 810.00 | 815.00 | 700.00 | 705.00 | 653.95 | 69,464,700 |
| 2025-03-03 | 785.00 | 805.00 | 780.00 | 790.00 | 732.80 | 19,130,500 |
| 2025-02-28 | 820.00 | 825.00 | 775.00 | 775.00 | 718.88 | 24,949,600 |
| 2025-02-27 | 815.00 | 845.00 | 800.00 | 820.00 | 760.62 | 23,698,900 |
| 2025-02-26 | 795.00 | 820.00 | 795.00 | 795.00 | 737.43 | 19,861,400 |
| 2025-02-25 | 820.00 | 825.00 | 785.00 | 795.00 | 737.43 | 21,141,200 |
| 2025-02-24 | 830.00 | 830.00 | 810.00 | 815.00 | 755.99 | 15,761,700 |
| 2025-02-21 | 820.00 | 835.00 | 805.00 | 830.00 | 769.90 | 8,961,100 |
| 2025-02-20 | 850.00 | 850.00 | 815.00 | 820.00 | 760.62 | 22,106,500 |
| 2025-02-19 | 860.00 | 865.00 | 835.00 | 845.00 | 783.81 | 11,285,800 |
| 2025-02-18 | 855.00 | 880.00 | 850.00 | 860.00 | 797.73 | 20,810,300 |
| 2025-02-17 | 835.00 | 855.00 | 825.00 | 850.00 | 788.45 | 17,483,100 |
| 2025-02-14 | 810.00 | 840.00 | 810.00 | 830.00 | 769.90 | 12,847,600 |
| 2025-02-13 | 830.00 | 835.00 | 795.00 | 805.00 | 746.71 | 29,590,100 |
| 2025-02-12 | 805.00 | 845.00 | 795.00 | 825.00 | 765.26 | 25,287,800 |
| 2025-02-11 | 850.00 | 860.00 | 800.00 | 805.00 | 746.71 | 33,995,400 |
| 2025-02-10 | 870.00 | 880.00 | 835.00 | 850.00 | 788.45 | 21,580,100 |
| 2025-02-07 | 885.00 | 895.00 | 860.00 | 870.00 | 807.00 | 16,499,400 |
| 2025-02-06 | 910.00 | 915.00 | 880.00 | 885.00 | 820.92 | 27,269,700 |
| 2025-02-05 | 915.00 | 930.00 | 900.00 | 910.00 | 844.11 | 28,599,800 |
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.