Pt Adaro Andalan Indonesia Tbk AADI
IDX · Indonesia · Energy Minerals
IDR 11,150.00+200.00 (+1.83%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | IDR 10,950.00 | -0.90% | IDR 11,050.00 | IDR 11,300.00 | IDR 10,925.00 | 6.65M |
| 2026-09-29 | IDR 11,050.00 | -4.95% | IDR 11,400.00 | IDR 11,400.00 | IDR 10,725.00 | 19.06M |
| 2026-09-28 | IDR 11,625.00 | +3.33% | IDR 11,275.00 | IDR 11,850.00 | IDR 11,225.00 | 8.59M |
| 2026-09-25 | IDR 11,250.00 | +0.90% | IDR 11,150.00 | IDR 11,450.00 |
| IDR 11,125.00 |
| 4.23M |
| 2026-09-24 | IDR 11,150.00 | -1.11% | IDR 11,300.00 | IDR 11,325.00 | IDR 11,100.00 | 2.62M |
| 2026-09-23 | IDR 11,275.00 | +1.12% | IDR 11,250.00 | IDR 11,375.00 | IDR 11,000.00 | 6.14M |
| 2026-09-22 | IDR 11,150.00 | -3.88% | IDR 11,500.00 | IDR 11,600.00 | IDR 11,025.00 | 12.21M |
| 2026-09-21 | IDR 11,600.00 | -3.13% | IDR 11,975.00 | IDR 11,975.00 | IDR 11,475.00 | 8.22M |
| 2026-09-18 | IDR 11,975.00 | -3.23% | IDR 12,450.00 | IDR 12,450.00 | IDR 11,750.00 | 15.29M |
| 2026-09-17 | IDR 12,375.00 | -0.20% | IDR 12,400.00 | IDR 12,475.00 | IDR 12,225.00 | 7.46M |
| 2026-09-16 | IDR 12,400.00 | +1.02% | IDR 12,275.00 | IDR 12,475.00 | IDR 12,250.00 | 7.32M |
| 2026-09-15 | IDR 12,275.00 | +0.41% | IDR 12,275.00 | IDR 12,350.00 | IDR 12,150.00 | 4.78M |
| 2026-09-14 | IDR 12,225.00 | 0.00% | IDR 12,400.00 | IDR 12,450.00 | IDR 11,975.00 | 11.70M |
| 2026-09-11 | IDR 12,225.00 | -0.41% | IDR 12,200.00 | IDR 12,275.00 | IDR 11,875.00 | 10.69M |
| 2026-09-10 | IDR 12,275.00 | -1.41% | IDR 12,450.00 | IDR 12,925.00 | IDR 12,150.00 | 27.13M |
| 2026-09-09 | IDR 12,450.00 | +5.96% | IDR 11,750.00 | IDR 12,475.00 | IDR 11,750.00 | 21.94M |
| 2026-09-08 | IDR 11,750.00 | +0.43% | IDR 11,725.00 | IDR 11,775.00 | IDR 11,650.00 | 9.57M |
| 2026-09-07 | IDR 11,700.00 | +4.00% | IDR 11,250.00 | IDR 11,850.00 | IDR 11,250.00 | 18.11M |
| 2026-09-04 | IDR 11,250.00 | +0.67% | IDR 11,175.00 | IDR 11,375.00 | IDR 11,175.00 | 11.54M |
| 2026-09-03 | IDR 11,175.00 | +4.93% | IDR 10,675.00 | IDR 11,325.00 | IDR 10,675.00 | 17.58M |
| 2026-09-02 | IDR 10,650.00 | -2.07% | IDR 10,750.00 | IDR 10,900.00 | IDR 10,450.00 | 19.18M |
| 2026-09-01 | IDR 10,875.00 | +0.46% | IDR 10,950.00 | IDR 11,175.00 | IDR 10,825.00 | 13.12M |
| 2026-08-31 | IDR 10,825.00 | +5.87% | IDR 10,525.00 | IDR 10,875.00 | IDR 10,500.00 | 15.20M |
| 2026-08-28 | IDR 10,225.00 | +0.99% | IDR 10,125.00 | IDR 10,250.00 | IDR 10,050.00 | 5.26M |
| 2026-08-27 | IDR 10,125.00 | +1.25% | IDR 9,900.00 | IDR 10,175.00 | IDR 9,900.00 | 4.77M |
| 2026-08-26 | IDR 10,000.00 | -2.44% | IDR 10,200.00 | IDR 10,250.00 | IDR 9,975.00 | 9.26M |
| 2026-08-24 | IDR 10,250.00 | +4.59% | IDR 9,800.00 | IDR 10,325.00 | IDR 9,775.00 | 14.03M |
| 2026-08-21 | IDR 9,800.00 | -1.01% | IDR 9,925.00 | IDR 9,925.00 | IDR 9,750.00 | 7.11M |
| 2026-08-20 | IDR 9,900.00 | +1.80% | IDR 9,725.00 | IDR 10,000.00 | IDR 9,700.00 | 10.19M |
| 2026-08-19 | IDR 9,725.00 | 0.00% | IDR 9,725.00 | IDR 9,900.00 | IDR 9,525.00 | 15.36M |
| 2026-08-18 | IDR 9,725.00 | +3.18% | IDR 9,425.00 | IDR 9,800.00 | IDR 9,250.00 | 15.95M |
| 2026-08-14 | IDR 9,425.00 | +4.14% | IDR 9,050.00 | IDR 9,450.00 | IDR 9,050.00 | 10.68M |
| 2026-08-13 | IDR 9,050.00 | -3.21% | IDR 9,350.00 | IDR 9,350.00 | IDR 9,025.00 | 9.03M |
| 2026-08-12 | IDR 9,350.00 | +1.36% | IDR 9,225.00 | IDR 9,375.00 | IDR 9,175.00 | 5.03M |
| 2026-08-11 | IDR 9,225.00 | +0.54% | IDR 9,175.00 | IDR 9,425.00 | IDR 9,125.00 | 9.95M |
| 2026-08-10 | IDR 9,175.00 | 0.00% | IDR 9,200.00 | IDR 9,250.00 | IDR 9,150.00 | 4.81M |
| 2026-08-07 | IDR 9,175.00 | +2.51% | IDR 9,000.00 | IDR 9,300.00 | IDR 9,000.00 | 11.29M |
| 2026-08-06 | IDR 8,950.00 | -1.65% | IDR 9,100.00 | IDR 9,175.00 | IDR 8,950.00 | 9.91M |
| 2026-08-05 | IDR 9,100.00 | -0.82% | IDR 9,175.00 | IDR 9,225.00 | IDR 9,100.00 | 5.36M |
| 2026-08-04 | IDR 9,175.00 | +0.82% | IDR 9,100.00 | IDR 9,225.00 | IDR 9,050.00 | 5.84M |
| 2026-08-03 | IDR 9,100.00 | -1.36% | IDR 9,300.00 | IDR 9,300.00 | IDR 9,075.00 | 4.53M |
| 2026-07-31 | IDR 9,225.00 | -0.54% | IDR 9,300.00 | IDR 9,375.00 | IDR 9,100.00 | 13.96M |
| 2026-07-30 | IDR 9,275.00 | +4.80% | IDR 8,850.00 | IDR 9,300.00 | IDR 8,850.00 | 15.04M |
| 2026-07-29 | IDR 8,850.00 | +0.28% | IDR 8,850.00 | IDR 8,950.00 | IDR 8,750.00 | 6.75M |
| 2026-07-28 | IDR 8,825.00 | -1.94% | IDR 9,100.00 | IDR 9,100.00 | IDR 8,800.00 | 6.75M |
| 2026-07-27 | IDR 9,000.00 | +1.98% | IDR 8,825.00 | IDR 9,100.00 | IDR 8,800.00 | 8.06M |
| 2026-07-24 | IDR 8,825.00 | -2.22% | IDR 9,025.00 | IDR 9,200.00 | IDR 8,750.00 | 11.42M |
| 2026-07-23 | IDR 9,025.00 | 0.00% | IDR 9,075.00 | IDR 9,175.00 | IDR 8,875.00 | 10.44M |
| 2026-07-22 | IDR 9,025.00 | +0.28% | IDR 9,000.00 | IDR 9,200.00 | IDR 9,000.00 | 6.46M |
| 2026-07-21 | IDR 9,000.00 | -0.55% | IDR 9,050.00 | IDR 9,050.00 | IDR 8,925.00 | 8.74M |
| 2026-07-20 | IDR 9,050.00 | +3.43% | IDR 8,800.00 | IDR 9,200.00 | IDR 8,700.00 | 11.68M |
| 2026-07-17 | IDR 8,750.00 | +2.94% | IDR 8,575.00 | IDR 8,800.00 | IDR 8,450.00 | 7.49M |
| 2026-07-16 | IDR 8,500.00 | +0.29% | IDR 8,500.00 | IDR 8,600.00 | IDR 8,475.00 | 5.83M |
| 2026-07-15 | IDR 8,475.00 | +0.59% | IDR 8,425.00 | IDR 8,600.00 | IDR 8,325.00 | 7.45M |
| 2026-07-14 | IDR 8,425.00 | +0.60% | IDR 8,375.00 | IDR 8,525.00 | IDR 8,325.00 | 9.45M |
| 2026-07-13 | IDR 8,375.00 | +2.45% | IDR 8,200.00 | IDR 8,375.00 | IDR 8,100.00 | 13.53M |
| 2026-07-10 | IDR 8,175.00 | +1.24% | IDR 8,100.00 | IDR 8,225.00 | IDR 8,100.00 | 6.34M |
| 2026-07-09 | IDR 8,075.00 | -0.31% | IDR 8,125.00 | IDR 8,150.00 | IDR 8,075.00 | 7.14M |
| 2026-07-08 | IDR 8,100.00 | -0.31% | IDR 8,150.00 | IDR 8,150.00 | IDR 8,025.00 | 3.86M |
| 2026-07-07 | IDR 8,125.00 | +1.56% | IDR 8,025.00 | IDR 8,150.00 | IDR 7,950.00 | 8.37M |
| 2026-07-06 | IDR 8,000.00 | +0.31% | IDR 7,975.00 | IDR 8,025.00 | IDR 7,950.00 | 3.93M |
| 2026-07-03 | IDR 7,975.00 | +0.95% | IDR 7,900.00 | IDR 8,050.00 | IDR 7,900.00 | 4.98M |
| 2026-07-02 | IDR 7,900.00 | +0.32% | IDR 7,875.00 | IDR 7,950.00 | IDR 7,850.00 | 5.92M |
| 2026-07-01 | IDR 7,875.00 | +1.29% | IDR 7,775.00 | IDR 7,900.00 | IDR 7,750.00 | 6.71M |
| 2026-06-30 | IDR 7,775.00 | -2.20% | IDR 8,000.00 | IDR 8,000.00 | IDR 7,725.00 | 18.59M |
| 2026-06-29 | IDR 7,950.00 | -1.24% | IDR 8,050.00 | IDR 8,100.00 | IDR 7,950.00 | 15.36M |
| 2026-06-26 | IDR 8,050.00 | -0.31% | IDR 8,050.00 | IDR 8,225.00 | IDR 8,000.00 | 11.75M |
| 2026-06-25 | IDR 8,075.00 | +1.25% | IDR 7,950.00 | IDR 8,125.00 | IDR 7,950.00 | 6.67M |
| 2026-06-24 | IDR 7,975.00 | 0.00% | IDR 8,000.00 | IDR 8,125.00 | IDR 7,950.00 | 17.31M |
| 2026-06-23 | IDR 7,975.00 | -1.54% | IDR 8,125.00 | IDR 8,125.00 | IDR 7,975.00 | 14.32M |
| 2026-06-22 | IDR 8,100.00 | +2.86% | IDR 8,000.00 | IDR 8,275.00 | IDR 7,900.00 | 26.38M |
| 2026-06-19 | IDR 7,875.00 | -2.17% | IDR 8,075.00 | IDR 8,150.00 | IDR 7,875.00 | 59.40M |
| 2026-06-18 | IDR 8,050.00 | -0.92% | IDR 8,125.00 | IDR 8,175.00 | IDR 8,025.00 | 11.03M |
| 2026-06-17 | IDR 8,125.00 | -1.81% | IDR 8,275.00 | IDR 8,350.00 | IDR 8,050.00 | 14.99M |
| 2026-06-15 | IDR 8,275.00 | -4.34% | IDR 8,600.00 | IDR 8,600.00 | IDR 8,250.00 | 22.86M |
| 2026-06-12 | IDR 8,650.00 | +7.45% | IDR 8,100.00 | IDR 8,850.00 | IDR 8,050.00 | 21.26M |
| 2026-06-11 | IDR 8,050.00 | +0.94% | IDR 8,000.00 | IDR 8,200.00 | IDR 7,900.00 | 17.97M |
| 2026-06-10 | IDR 7,975.00 | +1.27% | IDR 7,875.00 | IDR 8,100.00 | IDR 7,725.00 | 14.01M |
| 2026-06-09 | IDR 7,875.00 | +5.70% | IDR 7,450.00 | IDR 7,900.00 | IDR 7,375.00 | 13.05M |
| 2026-06-08 | IDR 7,450.00 | -1.65% | IDR 7,400.00 | IDR 7,725.00 | IDR 7,000.00 | 14.81M |
| 2026-06-05 | IDR 7,575.00 | -5.61% | IDR 7,900.00 | IDR 7,900.00 | IDR 7,400.00 | 24.58M |
| 2026-06-04 | IDR 8,025.00 | +0.31% | IDR 8,000.00 | IDR 8,125.00 | IDR 7,875.00 | 15.44M |
| 2026-06-03 | IDR 8,000.00 | -3.90% | IDR 8,300.00 | IDR 8,425.00 | IDR 7,850.00 | 23.47M |
| 2026-06-02 | IDR 8,325.00 | -0.89% | IDR 8,400.00 | IDR 8,425.00 | IDR 8,000.00 | 16.82M |
| 2026-05-29 | IDR 8,400.00 | +0.90% | IDR 8,325.00 | IDR 8,475.00 | IDR 8,300.00 | 18.28M |
| 2026-05-28 | IDR 8,325.00 | 0.00% | IDR 8,325.00 | IDR 8,325.00 | IDR 8,325.00 | 0 |
| 2026-05-27 | IDR 8,325.00 | 0.00% | IDR 8,325.00 | IDR 8,325.00 | IDR 8,325.00 | 0 |
| 2026-05-26 | IDR 8,325.00 | +0.91% | IDR 8,325.00 | IDR 8,375.00 | IDR 8,225.00 | 9.89M |
| 2026-05-25 | IDR 8,250.00 | +0.30% | IDR 8,200.00 | IDR 8,400.00 | IDR 8,100.00 | 13.95M |
| 2026-05-22 | IDR 8,225.00 | +5.79% | IDR 7,800.00 | IDR 8,300.00 | IDR 7,800.00 | 17.69M |