Adaro Minerals Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1,265.00 | 1,325.00 | 1,260.00 | 1,305.00 | 1,305.00 | 38,502,500 |
| 2026-10-22 | 1,230.00 | 1,325.00 | 1,180.00 | 1,265.00 | 1,265.00 | 51,395,200 |
| 2026-10-21 | 1,240.00 | 1,255.00 | 1,170.00 | 1,230.00 | 1,230.00 | 47,967,100 |
| 2026-10-20 | 1,085.00 | 1,220.00 | 1,080.00 | 1,210.00 | 1,210.00 | 76,224,400 |
| 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 |
Page 1 of 1 · 22 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.