Adaro Minerals Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 1,400.00 | 1,410.00 | 1,385.00 | 1,390.00 | 1,289.35 | 14,431,600 |
| 2024-10-31 | 1,425.00 | 1,430.00 | 1,400.00 | 1,400.00 | 1,298.63 | 26,705,000 |
| 2024-10-30 | 1,435.00 | 1,450.00 | 1,370.00 | 1,410.00 | 1,307.90 | 32,251,600 |
| 2024-10-29 | 1,460.00 | 1,470.00 | 1,435.00 | 1,455.00 | 1,349.64 | 18,373,000 |
| 2024-10-28 | 1,415.00 | 1,475.00 | 1,415.00 | 1,460.00 | 1,354.28 | 51,999,100 |
| 2024-10-25 | 1,415.00 | 1,425.00 | 1,400.00 | 1,400.00 | 1,298.63 | 11,772,700 |
| 2024-10-24 | 1,420.00 | 1,440.00 | 1,390.00 | 1,415.00 | 1,312.54 | 8,656,600 |
| 2024-10-23 | 1,450.00 | 1,455.00 | 1,420.00 | 1,440.00 | 1,335.73 | 16,500,900 |
| 2024-10-22 | 1,460.00 | 1,470.00 | 1,440.00 | 1,450.00 | 1,345.01 | 24,960,700 |
| 2024-10-21 | 1,430.00 | 1,480.00 | 1,430.00 | 1,460.00 | 1,354.28 | 34,991,400 |
| 2024-10-18 | 1,430.00 | 1,430.00 | 1,400.00 | 1,430.00 | 1,326.45 | 23,253,000 |
| 2024-10-17 | 1,455.00 | 1,455.00 | 1,410.00 | 1,415.00 | 1,312.54 | 33,483,100 |
| 2024-10-16 | 1,440.00 | 1,460.00 | 1,425.00 | 1,445.00 | 1,340.37 | 20,985,700 |
| 2024-10-15 | 1,425.00 | 1,455.00 | 1,420.00 | 1,440.00 | 1,335.73 | 15,443,700 |
| 2024-10-14 | 1,425.00 | 1,445.00 | 1,410.00 | 1,420.00 | 1,317.18 | 18,952,500 |
| 2024-10-11 | 1,465.00 | 1,470.00 | 1,415.00 | 1,430.00 | 1,326.45 | 26,124,200 |
| 2024-10-10 | 1,475.00 | 1,475.00 | 1,445.00 | 1,450.00 | 1,345.01 | 12,668,200 |
| 2024-10-09 | 1,440.00 | 1,480.00 | 1,400.00 | 1,475.00 | 1,368.20 | 35,491,600 |
| 2024-10-08 | 1,530.00 | 1,545.00 | 1,435.00 | 1,440.00 | 1,335.73 | 65,590,100 |
| 2024-10-07 | 1,505.00 | 1,555.00 | 1,505.00 | 1,525.00 | 1,414.58 | 30,970,400 |
| 2024-10-04 | 1,530.00 | 1,535.00 | 1,485.00 | 1,505.00 | 1,396.02 | 24,590,800 |
| 2024-10-03 | 1,545.00 | 1,570.00 | 1,510.00 | 1,530.00 | 1,419.21 | 37,623,800 |
| 2024-10-02 | 1,510.00 | 1,585.00 | 1,475.00 | 1,545.00 | 1,433.13 | 105,867,200 |
| 2024-10-01 | 1,455.00 | 1,525.00 | 1,430.00 | 1,505.00 | 1,396.02 | 57,263,400 |
| 2024-09-30 | 1,520.00 | 1,545.00 | 1,445.00 | 1,450.00 | 1,345.01 | 79,095,600 |
| 2024-09-27 | 1,430.00 | 1,560.00 | 1,425.00 | 1,510.00 | 1,400.66 | 135,329,200 |
| 2024-09-26 | 1,350.00 | 1,430.00 | 1,350.00 | 1,425.00 | 1,321.82 | 89,962,400 |
| 2024-09-25 | 1,320.00 | 1,370.00 | 1,320.00 | 1,350.00 | 1,252.25 | 53,509,900 |
| 2024-09-24 | 1,330.00 | 1,335.00 | 1,315.00 | 1,320.00 | 1,224.42 | 19,942,300 |
| 2024-09-23 | 1,340.00 | 1,355.00 | 1,315.00 | 1,330.00 | 1,233.70 | 31,774,300 |
| 2024-09-20 | 1,365.00 | 1,385.00 | 1,340.00 | 1,350.00 | 1,252.25 | 218,874,300 |
| 2024-09-19 | 1,325.00 | 1,365.00 | 1,305.00 | 1,360.00 | 1,261.52 | 65,705,200 |
| 2024-09-18 | 1,340.00 | 1,340.00 | 1,320.00 | 1,325.00 | 1,229.06 | 21,700,100 |
| 2024-09-17 | 1,305.00 | 1,340.00 | 1,295.00 | 1,335.00 | 1,238.33 | 41,647,000 |
| 2024-09-13 | 1,295.00 | 1,310.00 | 1,285.00 | 1,300.00 | 1,205.87 | 40,575,000 |
| 2024-09-12 | 1,300.00 | 1,315.00 | 1,280.00 | 1,290.00 | 1,196.59 | 56,459,000 |
| 2024-09-11 | 1,275.00 | 1,280.00 | 1,265.00 | 1,270.00 | 1,178.04 | 18,105,900 |
| 2024-09-10 | 1,285.00 | 1,290.00 | 1,275.00 | 1,275.00 | 1,182.68 | 16,308,700 |
| 2024-09-09 | 1,280.00 | 1,290.00 | 1,270.00 | 1,285.00 | 1,191.95 | 15,547,200 |
| 2024-09-06 | 1,300.00 | 1,320.00 | 1,275.00 | 1,275.00 | 1,182.68 | 17,719,700 |
| 2024-09-05 | 1,275.00 | 1,290.00 | 1,270.00 | 1,290.00 | 1,196.59 | 18,552,500 |
| 2024-09-04 | 1,280.00 | 1,290.00 | 1,260.00 | 1,270.00 | 1,178.04 | 16,452,700 |
| 2024-09-03 | 1,290.00 | 1,300.00 | 1,280.00 | 1,280.00 | 1,187.32 | 18,494,900 |
| 2024-09-02 | 1,290.00 | 1,305.00 | 1,280.00 | 1,285.00 | 1,191.95 | 24,570,200 |
| 2024-08-30 | 1,305.00 | 1,315.00 | 1,280.00 | 1,285.00 | 1,191.95 | 29,245,800 |
| 2024-08-29 | 1,305.00 | 1,325.00 | 1,295.00 | 1,305.00 | 1,210.51 | 43,692,700 |
| 2024-08-28 | 1,285.00 | 1,305.00 | 1,280.00 | 1,305.00 | 1,210.51 | 60,163,200 |
| 2024-08-27 | 1,295.00 | 1,315.00 | 1,275.00 | 1,280.00 | 1,187.32 | 66,007,100 |
| 2024-08-26 | 1,285.00 | 1,300.00 | 1,270.00 | 1,275.00 | 1,182.68 | 34,357,800 |
| 2024-08-23 | 1,270.00 | 1,300.00 | 1,265.00 | 1,275.00 | 1,182.68 | 41,597,600 |
| 2024-08-22 | 1,280.00 | 1,290.00 | 1,260.00 | 1,270.00 | 1,178.04 | 40,271,300 |
| 2024-08-21 | 1,290.00 | 1,300.00 | 1,275.00 | 1,280.00 | 1,187.32 | 16,121,600 |
| 2024-08-20 | 1,290.00 | 1,300.00 | 1,270.00 | 1,290.00 | 1,196.59 | 33,029,800 |
| 2024-08-19 | 1,300.00 | 1,305.00 | 1,280.00 | 1,290.00 | 1,196.59 | 19,721,300 |
| 2024-08-16 | 1,280.00 | 1,305.00 | 1,275.00 | 1,300.00 | 1,205.87 | 23,976,800 |
| 2024-08-15 | 1,300.00 | 1,300.00 | 1,265.00 | 1,270.00 | 1,178.04 | 48,121,400 |
| 2024-08-14 | 1,310.00 | 1,320.00 | 1,285.00 | 1,295.00 | 1,201.23 | 23,577,300 |
| 2024-08-13 | 1,310.00 | 1,330.00 | 1,295.00 | 1,305.00 | 1,210.51 | 17,618,100 |
| 2024-08-12 | 1,320.00 | 1,340.00 | 1,300.00 | 1,310.00 | 1,215.14 | 17,901,000 |
| 2024-08-09 | 1,305.00 | 1,340.00 | 1,305.00 | 1,320.00 | 1,224.42 | 13,468,000 |
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.