PT Adaro Andalan Indonesia Tbk (IDX:AADI)
Indonesia · Delayed Price · Currency is IDR 8,025.00
-175.00 (-2.13%)
At close: Feb 6, 2026
IDX:AADI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 7,950.00 | 8,025.00 | 7,875.00 | 8,025.00 | - | -2.13% | - |
| Feb 5, 2026 | 8,350.00 | 8,475.00 | 8,150.00 | 8,200.00 | 8,200.00 | - | 25,365,300 |
| Feb 4, 2026 | 8,325.00 | 8,575.00 | 8,075.00 | 8,200.00 | 8,200.00 | -1.20% | 24,874,200 |
| Feb 3, 2026 | 7,975.00 | 8,350.00 | 7,775.00 | 8,300.00 | 8,300.00 | 2.79% | 27,543,600 |
| Feb 2, 2026 | 7,975.00 | 8,150.00 | 7,725.00 | 8,075.00 | 8,075.00 | 6.25% | 51,350,200 |
| Jan 30, 2026 | 7,425.00 | 7,675.00 | 7,350.00 | 7,600.00 | 7,600.00 | 2.70% | 17,076,000 |
| Jan 29, 2026 | 7,700.00 | 7,700.00 | 6,750.00 | 7,400.00 | 7,400.00 | -3.90% | 36,035,600 |
| Jan 28, 2026 | 7,500.00 | 7,950.00 | 7,375.00 | 7,700.00 | 7,700.00 | -3.14% | 28,703,200 |
| Jan 27, 2026 | 8,625.00 | 8,625.00 | 7,900.00 | 7,950.00 | 7,950.00 | -5.64% | 21,061,500 |
| Jan 26, 2026 | 8,450.00 | 8,800.00 | 8,225.00 | 8,425.00 | 8,425.00 | -0.30% | 31,223,200 |
| Jan 23, 2026 | 8,200.00 | 8,550.00 | 8,025.00 | 8,450.00 | 8,450.00 | 5.96% | 59,682,000 |
| Jan 22, 2026 | 7,425.00 | 8,025.00 | 7,425.00 | 7,975.00 | 7,975.00 | 7.41% | 39,049,700 |
| Jan 21, 2026 | 7,500.00 | 7,525.00 | 7,300.00 | 7,425.00 | 7,425.00 | -1.00% | 7,412,000 |
| Jan 20, 2026 | 7,550.00 | 7,600.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 8,384,200 |
| Jan 19, 2026 | 7,525.00 | 7,550.00 | 7,450.00 | 7,500.00 | 7,500.00 | - | 7,882,800 |
| Jan 15, 2026 | 7,525.00 | 7,600.00 | 7,450.00 | 7,500.00 | 7,500.00 | 0.67% | 9,954,100 |
| Jan 14, 2026 | 7,550.00 | 7,700.00 | 7,450.00 | 7,450.00 | 7,450.00 | - | 18,886,700 |
| Jan 13, 2026 | 7,200.00 | 7,500.00 | 7,200.00 | 7,450.00 | 7,450.00 | 4.20% | 17,970,700 |
| Jan 12, 2026 | 7,250.00 | 7,300.00 | 7,100.00 | 7,150.00 | 7,150.00 | -1.38% | 12,933,000 |
| Jan 9, 2026 | 7,400.00 | 7,400.00 | 7,225.00 | 7,250.00 | 7,250.00 | -2.03% | 7,228,400 |
| Jan 8, 2026 | 7,425.00 | 7,550.00 | 7,250.00 | 7,400.00 | 7,400.00 | 0.68% | 22,058,600 |
| Jan 7, 2026 | 7,100.00 | 7,400.00 | 7,100.00 | 7,350.00 | 7,350.00 | 3.89% | 18,963,000 |
| Jan 6, 2026 | 7,100.00 | 7,150.00 | 6,975.00 | 7,075.00 | 7,075.00 | 0.71% | 12,032,400 |
| Jan 5, 2026 | 7,075.00 | 7,150.00 | 7,000.00 | 7,025.00 | 7,025.00 | -0.35% | 9,948,600 |
| Jan 2, 2026 | 7,000.00 | 7,050.00 | 6,975.00 | 7,050.00 | 7,050.00 | 1.08% | 4,330,300 |
| Dec 30, 2025 | 7,025.00 | 7,050.00 | 6,975.00 | 6,975.00 | 6,975.00 | -0.71% | 4,232,700 |
| Dec 29, 2025 | 6,975.00 | 7,100.00 | 6,950.00 | 7,025.00 | 7,025.00 | 0.72% | 8,030,600 |
| Dec 24, 2025 | 7,025.00 | 7,050.00 | 6,975.00 | 6,975.00 | 6,975.00 | -0.71% | 4,095,700 |
| Dec 23, 2025 | 7,050.00 | 7,050.00 | 7,000.00 | 7,025.00 | 7,025.00 | -0.35% | 8,034,900 |
| Dec 22, 2025 | 7,075.00 | 7,100.00 | 7,000.00 | 7,050.00 | 7,050.00 | - | 8,487,600 |
| Dec 19, 2025 | 7,075.00 | 7,100.00 | 7,025.00 | 7,050.00 | 7,050.00 | -0.35% | 4,235,200 |
| Dec 18, 2025 | 7,050.00 | 7,175.00 | 7,050.00 | 7,075.00 | 7,075.00 | 0.71% | 7,237,600 |
| Dec 17, 2025 | 7,100.00 | 7,150.00 | 7,025.00 | 7,025.00 | 7,025.00 | -1.06% | 6,531,400 |
| Dec 16, 2025 | 7,150.00 | 7,175.00 | 7,050.00 | 7,100.00 | 7,100.00 | -1.05% | 5,569,500 |
| Dec 15, 2025 | 7,150.00 | 7,200.00 | 7,000.00 | 7,175.00 | 7,175.00 | 0.70% | 6,721,400 |
| Dec 12, 2025 | 7,075.00 | 7,175.00 | 7,025.00 | 7,125.00 | 7,125.00 | 0.71% | 6,492,500 |
| Dec 11, 2025 | 7,400.00 | 7,425.00 | 7,025.00 | 7,075.00 | 7,075.00 | -4.07% | 18,794,600 |
| Dec 10, 2025 | 7,450.00 | 7,525.00 | 7,350.00 | 7,375.00 | 7,375.00 | -0.67% | 6,958,800 |
| Dec 9, 2025 | 7,575.00 | 7,575.00 | 7,425.00 | 7,425.00 | 7,425.00 | -1.98% | 9,147,100 |
| Dec 8, 2025 | 7,500.00 | 7,600.00 | 7,475.00 | 7,575.00 | 7,575.00 | 1.68% | 7,206,600 |
| Dec 5, 2025 | 7,550.00 | 7,550.00 | 7,400.00 | 7,450.00 | 7,450.00 | -1.00% | 5,145,000 |
| Dec 4, 2025 | 7,625.00 | 7,625.00 | 7,450.00 | 7,525.00 | 7,525.00 | -0.99% | 4,951,000 |
| Dec 3, 2025 | 7,675.00 | 7,700.00 | 7,525.00 | 7,600.00 | 7,600.00 | - | 4,199,500 |
| Dec 2, 2025 | 7,425.00 | 7,675.00 | 7,400.00 | 7,600.00 | 7,600.00 | 2.36% | 12,044,900 |
| Dec 1, 2025 | 7,525.00 | 7,525.00 | 7,325.00 | 7,425.00 | 7,425.00 | -1.00% | 6,245,400 |
| Nov 28, 2025 | 7,425.00 | 7,500.00 | 7,375.00 | 7,500.00 | 7,500.00 | 1.01% | 8,191,800 |
| Nov 27, 2025 | 7,750.00 | 7,750.00 | 7,400.00 | 7,425.00 | 7,425.00 | -4.19% | 22,742,900 |
| Nov 26, 2025 | 7,700.00 | 7,750.00 | 7,650.00 | 7,750.00 | 7,750.00 | 0.98% | 5,166,000 |
| Nov 25, 2025 | 7,750.00 | 7,800.00 | 7,625.00 | 7,675.00 | 7,675.00 | -0.97% | 8,938,500 |
| Nov 24, 2025 | 7,650.00 | 7,825.00 | 7,650.00 | 7,750.00 | 7,750.00 | 1.31% | 11,617,600 |