Adaro Minerals Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 1,880.00 | 1,880.00 | 1,800.00 | 1,825.00 | 1,825.00 | 29,909,500 |
| 2026-05-07 | 1,885.00 | 1,895.00 | 1,845.00 | 1,870.00 | 1,870.00 | 18,433,400 |
| 2026-05-06 | 1,880.00 | 1,900.00 | 1,865.00 | 1,880.00 | 1,880.00 | 20,755,900 |
| 2026-05-05 | 1,920.00 | 1,925.00 | 1,855.00 | 1,880.00 | 1,880.00 | 31,328,700 |
| 2026-05-04 | 1,870.00 | 1,990.00 | 1,830.00 | 1,910.00 | 1,910.00 | 74,095,100 |
| 2026-05-01 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 0 |
| 2026-04-30 | 1,870.00 | 1,875.00 | 1,780.00 | 1,850.00 | 1,850.00 | 44,570,600 |
| 2026-04-29 | 1,850.00 | 1,905.00 | 1,850.00 | 1,860.00 | 1,860.00 | 29,078,600 |
| 2026-04-28 | 1,875.00 | 1,885.00 | 1,840.00 | 1,845.00 | 1,845.00 | 22,469,000 |
| 2026-04-27 | 1,900.00 | 1,920.00 | 1,885.00 | 1,890.00 | 1,839.38 | 92,119,100 |
← NewerPage 3 of 3 · 130 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.