Adaro Minerals Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-07-27 | 1,480.00 | 1,515.00 | 1,460.00 | 1,475.00 | 1,475.00 | 19,664,000 |
← NewerPage 2 of 2 · 65 trading days
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.