Adaro Andalan Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 8,450.00 | 8,775.00 | 8,375.00 | 8,725.00 | 7,715.70 | 23,693,100 |
| 2025-01-13 | 8,475.00 | 8,850.00 | 8,200.00 | 8,350.00 | 7,384.08 | 39,643,700 |
| 2025-01-10 | 7,700.00 | 8,550.00 | 7,550.00 | 8,475.00 | 7,494.62 | 53,141,500 |
| 2025-01-09 | 7,800.00 | 7,825.00 | 7,650.00 | 7,700.00 | 6,809.27 | 7,906,700 |
| 2025-01-08 | 7,875.00 | 7,950.00 | 7,725.00 | 7,800.00 | 6,897.70 | 10,791,400 |
| 2025-01-07 | 7,675.00 | 8,075.00 | 7,650.00 | 7,875.00 | 6,964.03 | 19,520,000 |
| 2025-01-06 | 7,875.00 | 7,925.00 | 7,650.00 | 7,675.00 | 6,787.16 | 13,110,900 |
| 2025-01-03 | 8,225.00 | 8,275.00 | 7,800.00 | 7,850.00 | 6,941.92 | 22,675,900 |
| 2025-01-02 | 8,600.00 | 8,700.00 | 8,200.00 | 8,225.00 | 7,273.54 | 21,152,800 |
| 2024-12-30 | 8,250.00 | 8,650.00 | 8,200.00 | 8,475.00 | 7,494.62 | 31,693,100 |
| 2024-12-27 | 7,750.00 | 8,175.00 | 7,550.00 | 8,175.00 | 7,229.32 | 25,098,400 |
| 2024-12-24 | 7,600.00 | 8,050.00 | 7,225.00 | 7,725.00 | 6,831.38 | 54,599,400 |
| 2024-12-23 | 8,150.00 | 8,175.00 | 7,600.00 | 7,600.00 | 6,720.84 | 46,265,000 |
| 2024-12-20 | 8,350.00 | 8,450.00 | 8,025.00 | 8,075.00 | 7,140.89 | 23,208,900 |
| 2024-12-19 | 8,500.00 | 8,525.00 | 8,200.00 | 8,350.00 | 7,384.08 | 29,111,500 |
| 2024-12-18 | 9,000.00 | 9,125.00 | 8,575.00 | 8,650.00 | 7,649.38 | 31,870,800 |
| 2024-12-17 | 9,400.00 | 9,400.00 | 8,875.00 | 8,925.00 | 7,892.56 | 28,673,300 |
| 2024-12-16 | 9,200.00 | 9,375.00 | 8,825.00 | 9,250.00 | 8,179.97 | 36,485,400 |
| 2024-12-13 | 9,225.00 | 9,525.00 | 9,150.00 | 9,200.00 | 8,135.75 | 34,171,200 |
| 2024-12-12 | 9,525.00 | 9,775.00 | 9,025.00 | 9,200.00 | 8,135.75 | 71,848,600 |
| 2024-12-11 | 10,275.00 | 10,450.00 | 9,575.00 | 9,600.00 | 8,489.48 | 100,219,900 |
| 2024-12-10 | 10,500.00 | 11,375.00 | 9,600.00 | 10,275.00 | 9,086.40 | 228,636,600 |
| 2024-12-09 | 9,550.00 | 9,550.00 | 9,550.00 | 9,550.00 | 8,445.27 | 43,658,100 |
| 2024-12-06 | 7,975.00 | 7,975.00 | 7,975.00 | 7,975.00 | 7,052.46 | 446,600 |
| 2024-12-05 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 5,880.73 | 459,400 |
← NewerPage 8 of 8 · 445 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-05 | 463.3200 IDR |
| 2025-11-18 | 538.0800 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.