Adaro Minerals Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,085.00 | 1,105.00 | 1,085.00 | 1,085.00 | 1,085.00 | 143,451,200 |
| 2026-10-16 | 1,170.00 | 1,200.00 | 1,165.00 | 1,165.00 | 1,165.00 | 132,710,700 |
| 2026-10-15 | 1,405.00 | 1,405.00 | 1,330.00 | 1,365.00 | 1,365.00 | 44,582,200 |
| 2026-10-14 | 1,465.00 | 1,485.00 | 1,400.00 | 1,410.00 | 1,410.00 | 40,990,300 |
| 2026-10-13 | 1,455.00 | 1,470.00 | 1,440.00 | 1,455.00 | 1,455.00 | 18,715,600 |
| 2026-10-12 | 1,530.00 | 1,540.00 | 1,475.00 | 1,480.00 | 1,480.00 | 16,294,500 |
| 2026-10-09 | 1,500.00 | 1,550.00 | 1,485.00 | 1,520.00 | 1,520.00 | 14,613,600 |
| 2026-10-08 | 1,505.00 | 1,520.00 | 1,490.00 | 1,500.00 | 1,500.00 | 15,216,000 |
| 2026-10-07 | 1,525.00 | 1,530.00 | 1,490.00 | 1,495.00 | 1,495.00 | 10,176,100 |
| 2026-10-06 | 1,485.00 | 1,520.00 | 1,475.00 | 1,510.00 | 1,510.00 | 15,626,700 |
| 2026-10-05 | 1,465.00 | 1,485.00 | 1,435.00 | 1,465.00 | 1,465.00 | 13,080,600 |
| 2026-10-02 | 1,430.00 | 1,470.00 | 1,420.00 | 1,465.00 | 1,465.00 | 12,963,000 |
| 2026-10-01 | 1,470.00 | 1,470.00 | 1,410.00 | 1,440.00 | 1,440.00 | 27,121,800 |
| 2026-09-30 | 1,500.00 | 1,505.00 | 1,440.00 | 1,460.00 | 1,460.00 | 24,017,600 |
| 2026-09-29 | 1,530.00 | 1,535.00 | 1,440.00 | 1,490.00 | 1,490.00 | 43,933,100 |
| 2026-09-28 | 1,520.00 | 1,560.00 | 1,510.00 | 1,525.00 | 1,525.00 | 11,012,600 |
| 2026-09-25 | 1,535.00 | 1,545.00 | 1,520.00 | 1,525.00 | 1,525.00 | 10,202,200 |
| 2026-09-24 | 1,560.00 | 1,560.00 | 1,530.00 | 1,535.00 | 1,535.00 | 11,022,400 |
| 2026-09-23 | 1,530.00 | 1,570.00 | 1,530.00 | 1,560.00 | 1,560.00 | 21,588,000 |
| 2026-09-22 | 1,530.00 | 1,570.00 | 1,510.00 | 1,520.00 | 1,520.00 | 23,520,200 |
| 2026-09-21 | 1,590.00 | 1,595.00 | 1,535.00 | 1,535.00 | 1,535.00 | 25,188,800 |
| 2026-09-18 | 1,590.00 | 1,600.00 | 1,570.00 | 1,590.00 | 1,590.00 | 24,515,300 |
| 2026-09-17 | 1,510.00 | 1,590.00 | 1,505.00 | 1,570.00 | 1,570.00 | 40,031,500 |
| 2026-09-16 | 1,580.00 | 1,615.00 | 1,510.00 | 1,510.00 | 1,510.00 | 66,181,500 |
| 2026-09-15 | 1,600.00 | 1,605.00 | 1,575.00 | 1,580.00 | 1,580.00 | 16,604,600 |
| 2026-09-14 | 1,600.00 | 1,610.00 | 1,560.00 | 1,595.00 | 1,595.00 | 26,575,400 |
| 2026-09-11 | 1,645.00 | 1,645.00 | 1,585.00 | 1,600.00 | 1,600.00 | 37,918,600 |
| 2026-09-10 | 1,690.00 | 1,700.00 | 1,640.00 | 1,645.00 | 1,645.00 | 35,971,600 |
| 2026-09-09 | 1,640.00 | 1,685.00 | 1,635.00 | 1,675.00 | 1,675.00 | 36,754,200 |
| 2026-09-08 | 1,640.00 | 1,660.00 | 1,625.00 | 1,635.00 | 1,635.00 | 27,448,600 |
| 2026-09-07 | 1,655.00 | 1,670.00 | 1,630.00 | 1,645.00 | 1,645.00 | 17,833,800 |
| 2026-09-04 | 1,665.00 | 1,670.00 | 1,625.00 | 1,655.00 | 1,655.00 | 25,229,600 |
| 2026-09-03 | 1,600.00 | 1,670.00 | 1,600.00 | 1,660.00 | 1,660.00 | 56,468,500 |
| 2026-09-02 | 1,670.00 | 1,670.00 | 1,575.00 | 1,595.00 | 1,595.00 | 112,879,900 |
| 2026-09-01 | 1,755.00 | 1,765.00 | 1,670.00 | 1,685.00 | 1,685.00 | 52,603,300 |
| 2026-08-31 | 1,695.00 | 1,785.00 | 1,665.00 | 1,750.00 | 1,750.00 | 56,111,600 |
| 2026-08-28 | 1,735.00 | 1,780.00 | 1,685.00 | 1,710.00 | 1,710.00 | 35,603,700 |
| 2026-08-27 | 1,680.00 | 1,740.00 | 1,650.00 | 1,720.00 | 1,720.00 | 28,323,400 |
| 2026-08-26 | 1,710.00 | 1,725.00 | 1,680.00 | 1,685.00 | 1,685.00 | 46,383,900 |
| 2026-08-25 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 0 |
| 2026-08-24 | 1,680.00 | 1,725.00 | 1,675.00 | 1,680.00 | 1,680.00 | 39,371,200 |
| 2026-08-21 | 1,690.00 | 1,700.00 | 1,665.00 | 1,675.00 | 1,675.00 | 15,683,700 |
| 2026-08-20 | 1,655.00 | 1,705.00 | 1,645.00 | 1,690.00 | 1,690.00 | 31,002,000 |
| 2026-08-19 | 1,670.00 | 1,670.00 | 1,630.00 | 1,635.00 | 1,635.00 | 30,403,700 |
| 2026-08-18 | 1,685.00 | 1,740.00 | 1,675.00 | 1,675.00 | 1,675.00 | 44,064,800 |
| 2026-08-17 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 0 |
| 2026-08-14 | 1,575.00 | 1,700.00 | 1,565.00 | 1,680.00 | 1,680.00 | 46,612,300 |
| 2026-08-13 | 1,610.00 | 1,620.00 | 1,565.00 | 1,570.00 | 1,570.00 | 11,889,200 |
| 2026-08-12 | 1,570.00 | 1,615.00 | 1,560.00 | 1,615.00 | 1,615.00 | 22,234,200 |
| 2026-08-11 | 1,595.00 | 1,605.00 | 1,545.00 | 1,570.00 | 1,570.00 | 24,035,100 |
| 2026-08-10 | 1,620.00 | 1,630.00 | 1,575.00 | 1,595.00 | 1,595.00 | 19,879,500 |
| 2026-08-07 | 1,600.00 | 1,630.00 | 1,590.00 | 1,620.00 | 1,620.00 | 21,433,500 |
| 2026-08-06 | 1,620.00 | 1,650.00 | 1,590.00 | 1,595.00 | 1,595.00 | 21,220,700 |
| 2026-08-05 | 1,610.00 | 1,655.00 | 1,595.00 | 1,615.00 | 1,615.00 | 76,912,000 |
| 2026-08-04 | 1,510.00 | 1,610.00 | 1,505.00 | 1,605.00 | 1,605.00 | 50,766,400 |
| 2026-08-03 | 1,540.00 | 1,540.00 | 1,485.00 | 1,500.00 | 1,500.00 | 17,199,900 |
| 2026-07-31 | 1,505.00 | 1,525.00 | 1,490.00 | 1,515.00 | 1,515.00 | 29,821,500 |
| 2026-07-30 | 1,445.00 | 1,510.00 | 1,440.00 | 1,490.00 | 1,490.00 | 38,175,300 |
| 2026-07-29 | 1,490.00 | 1,495.00 | 1,420.00 | 1,440.00 | 1,440.00 | 30,649,700 |
| 2026-07-28 | 1,475.00 | 1,520.00 | 1,460.00 | 1,470.00 | 1,470.00 | 26,240,500 |
Page 1 of 20 · 1,163 trading daysOlder →
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.