Adaro Minerals Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 945.00 | 960.00 | 905.00 | 910.00 | 844.11 | 54,274,700 |
| 2025-02-03 | 1,005.00 | 1,010.00 | 920.00 | 945.00 | 876.57 | 71,464,200 |
| 2025-01-31 | 1,010.00 | 1,020.00 | 1,005.00 | 1,005.00 | 932.23 | 8,233,200 |
| 2025-01-30 | 1,030.00 | 1,030.00 | 1,000.00 | 1,010.00 | 936.87 | 10,817,200 |
| 2025-01-24 | 1,035.00 | 1,055.00 | 1,020.00 | 1,020.00 | 946.14 | 14,752,100 |
| 2025-01-23 | 1,030.00 | 1,045.00 | 1,015.00 | 1,030.00 | 955.42 | 10,346,000 |
| 2025-01-22 | 1,000.00 | 1,030.00 | 1,000.00 | 1,020.00 | 946.14 | 16,332,800 |
| 2025-01-21 | 1,030.00 | 1,040.00 | 990.00 | 1,000.00 | 927.59 | 31,979,100 |
| 2025-01-20 | 1,055.00 | 1,065.00 | 1,025.00 | 1,025.00 | 950.78 | 22,774,000 |
| 2025-01-17 | 1,055.00 | 1,065.00 | 1,040.00 | 1,045.00 | 969.33 | 15,274,700 |
| 2025-01-16 | 1,040.00 | 1,080.00 | 1,040.00 | 1,050.00 | 973.97 | 28,111,200 |
| 2025-01-15 | 1,040.00 | 1,055.00 | 1,030.00 | 1,040.00 | 964.69 | 14,259,200 |
| 2025-01-14 | 1,050.00 | 1,055.00 | 1,030.00 | 1,035.00 | 960.06 | 18,204,700 |
| 2025-01-13 | 1,050.00 | 1,055.00 | 1,025.00 | 1,030.00 | 955.42 | 16,480,200 |
| 2025-01-10 | 1,030.00 | 1,060.00 | 1,030.00 | 1,050.00 | 973.97 | 23,371,600 |
| 2025-01-09 | 1,050.00 | 1,055.00 | 1,015.00 | 1,030.00 | 955.42 | 21,203,700 |
| 2025-01-08 | 1,080.00 | 1,100.00 | 1,035.00 | 1,050.00 | 973.97 | 32,939,300 |
| 2025-01-07 | 1,120.00 | 1,125.00 | 1,070.00 | 1,080.00 | 1,001.80 | 22,043,500 |
| 2025-01-06 | 1,140.00 | 1,145.00 | 1,105.00 | 1,105.00 | 1,024.99 | 11,273,600 |
| 2025-01-03 | 1,165.00 | 1,185.00 | 1,125.00 | 1,130.00 | 1,048.18 | 12,036,100 |
| 2025-01-02 | 1,200.00 | 1,205.00 | 1,155.00 | 1,165.00 | 1,080.64 | 11,952,000 |
| 2024-12-30 | 1,160.00 | 1,200.00 | 1,135.00 | 1,200.00 | 1,113.11 | 14,081,300 |
| 2024-12-27 | 1,150.00 | 1,175.00 | 1,130.00 | 1,135.00 | 1,052.81 | 12,767,900 |
| 2024-12-24 | 1,120.00 | 1,160.00 | 1,100.00 | 1,150.00 | 1,066.73 | 10,891,800 |
| 2024-12-23 | 1,160.00 | 1,170.00 | 1,080.00 | 1,120.00 | 1,038.90 | 24,277,800 |
| 2024-12-20 | 1,130.00 | 1,165.00 | 1,100.00 | 1,150.00 | 1,066.73 | 18,173,400 |
| 2024-12-19 | 1,100.00 | 1,150.00 | 1,055.00 | 1,130.00 | 1,048.18 | 44,493,400 |
| 2024-12-18 | 1,165.00 | 1,180.00 | 1,120.00 | 1,140.00 | 1,057.45 | 21,387,600 |
| 2024-12-17 | 1,200.00 | 1,215.00 | 1,160.00 | 1,165.00 | 1,080.64 | 18,082,400 |
| 2024-12-16 | 1,240.00 | 1,240.00 | 1,190.00 | 1,200.00 | 1,113.11 | 25,410,200 |
| 2024-12-13 | 1,270.00 | 1,285.00 | 1,235.00 | 1,240.00 | 1,150.21 | 23,085,600 |
| 2024-12-12 | 1,300.00 | 1,310.00 | 1,270.00 | 1,270.00 | 1,178.04 | 11,243,900 |
| 2024-12-11 | 1,320.00 | 1,335.00 | 1,290.00 | 1,300.00 | 1,205.87 | 12,875,800 |
| 2024-12-10 | 1,355.00 | 1,380.00 | 1,320.00 | 1,320.00 | 1,224.42 | 28,362,800 |
| 2024-12-09 | 1,325.00 | 1,380.00 | 1,295.00 | 1,345.00 | 1,247.61 | 29,862,000 |
| 2024-12-06 | 1,330.00 | 1,335.00 | 1,305.00 | 1,315.00 | 1,219.78 | 10,515,900 |
| 2024-12-05 | 1,285.00 | 1,340.00 | 1,275.00 | 1,320.00 | 1,224.42 | 20,048,800 |
| 2024-12-04 | 1,270.00 | 1,280.00 | 1,255.00 | 1,275.00 | 1,182.68 | 15,208,500 |
| 2024-12-03 | 1,260.00 | 1,275.00 | 1,235.00 | 1,250.00 | 1,159.49 | 24,793,000 |
| 2024-12-02 | 1,230.00 | 1,310.00 | 1,230.00 | 1,250.00 | 1,159.49 | 19,947,600 |
| 2024-11-29 | 1,265.00 | 1,265.00 | 1,225.00 | 1,225.00 | 1,136.30 | 15,698,400 |
| 2024-11-28 | 1,270.00 | 1,280.00 | 1,260.00 | 1,265.00 | 1,173.40 | 4,431,200 |
| 2024-11-26 | 1,265.00 | 1,295.00 | 1,265.00 | 1,270.00 | 1,178.04 | 21,262,900 |
| 2024-11-25 | 1,290.00 | 1,305.00 | 1,260.00 | 1,265.00 | 1,173.40 | 24,469,200 |
| 2024-11-22 | 1,325.00 | 1,335.00 | 1,280.00 | 1,290.00 | 1,196.59 | 11,428,000 |
| 2024-11-21 | 1,315.00 | 1,355.00 | 1,290.00 | 1,315.00 | 1,219.78 | 17,014,900 |
| 2024-11-20 | 1,290.00 | 1,345.00 | 1,285.00 | 1,310.00 | 1,215.14 | 12,128,000 |
| 2024-11-19 | 1,265.00 | 1,320.00 | 1,260.00 | 1,295.00 | 1,201.23 | 16,765,700 |
| 2024-11-18 | 1,315.00 | 1,335.00 | 1,250.00 | 1,255.00 | 1,164.13 | 19,328,400 |
| 2024-11-15 | 1,325.00 | 1,350.00 | 1,295.00 | 1,310.00 | 1,215.14 | 16,033,200 |
| 2024-11-14 | 1,365.00 | 1,365.00 | 1,320.00 | 1,330.00 | 1,233.70 | 15,339,000 |
| 2024-11-13 | 1,375.00 | 1,390.00 | 1,360.00 | 1,365.00 | 1,266.16 | 10,445,800 |
| 2024-11-12 | 1,385.00 | 1,385.00 | 1,350.00 | 1,375.00 | 1,275.44 | 13,092,000 |
| 2024-11-11 | 1,405.00 | 1,405.00 | 1,345.00 | 1,345.00 | 1,247.61 | 8,812,700 |
| 2024-11-08 | 1,370.00 | 1,395.00 | 1,350.00 | 1,395.00 | 1,293.99 | 14,225,100 |
| 2024-11-07 | 1,350.00 | 1,390.00 | 1,315.00 | 1,360.00 | 1,261.52 | 14,272,800 |
| 2024-11-06 | 1,405.00 | 1,410.00 | 1,350.00 | 1,350.00 | 1,252.25 | 15,194,800 |
| 2024-11-05 | 1,360.00 | 1,420.00 | 1,360.00 | 1,395.00 | 1,293.99 | 22,893,300 |
| 2024-11-04 | 1,390.00 | 1,395.00 | 1,360.00 | 1,365.00 | 1,266.16 | 13,195,000 |
| 2024-11-01 | 1,400.00 | 1,410.00 | 1,385.00 | 1,390.00 | 1,289.35 | 14,431,600 |
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.