PT Adaro Andalan Indonesia Tbk (IDX:AADI)
Indonesia · Delayed Price · Currency is IDR 7,450.00
-75.00 (-1.00%)
At close: Dec 5, 2025
IDX:AADI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 7,725.00 | 7,775.00 | 7,600.00 | 7,650.00 | 7,650.00 | -0.97% | 9,586,900 |
| Nov 20, 2025 | 7,850.00 | 7,925.00 | 7,725.00 | 7,725.00 | 7,725.00 | -1.59% | 9,610,900 |
| Nov 19, 2025 | 7,950.00 | 8,025.00 | 7,800.00 | 7,850.00 | 7,850.00 | -1.88% | 13,660,500 |
| Nov 18, 2025 | 8,275.00 | 8,300.00 | 7,950.00 | 8,000.00 | 8,000.00 | -8.57% | 27,012,300 |
| Nov 17, 2025 | 8,700.00 | 8,875.00 | 8,650.00 | 8,750.00 | 8,211.92 | 0.57% | 19,598,100 |
| Nov 14, 2025 | 8,800.00 | 8,825.00 | 8,675.00 | 8,700.00 | 8,164.99 | -0.57% | 6,873,500 |
| Nov 13, 2025 | 8,725.00 | 8,800.00 | 8,675.00 | 8,750.00 | 8,211.92 | 0.57% | 5,802,800 |
| Nov 12, 2025 | 8,725.00 | 8,750.00 | 8,675.00 | 8,700.00 | 8,164.99 | - | 5,581,400 |
| Nov 11, 2025 | 8,725.00 | 8,800.00 | 8,650.00 | 8,700.00 | 8,164.99 | -0.29% | 6,614,000 |
| Nov 10, 2025 | 8,850.00 | 8,950.00 | 8,675.00 | 8,725.00 | 8,188.46 | 2.35% | 20,257,600 |
| Nov 7, 2025 | 8,750.00 | 8,825.00 | 8,475.00 | 8,525.00 | 8,000.76 | -1.73% | 12,403,800 |
| Nov 6, 2025 | 8,225.00 | 8,725.00 | 8,225.00 | 8,675.00 | 8,141.53 | 5.47% | 20,868,300 |
| Nov 5, 2025 | 8,250.00 | 8,375.00 | 8,125.00 | 8,225.00 | 7,719.20 | -0.60% | 8,047,500 |
| Nov 4, 2025 | 8,375.00 | 8,450.00 | 8,250.00 | 8,275.00 | 7,766.13 | -0.60% | 8,102,200 |
| Nov 3, 2025 | 8,600.00 | 8,600.00 | 8,275.00 | 8,325.00 | 7,813.06 | -2.63% | 14,243,500 |
| Oct 31, 2025 | 8,625.00 | 8,650.00 | 8,325.00 | 8,550.00 | 8,024.22 | -0.87% | 16,527,100 |
| Oct 30, 2025 | 8,375.00 | 8,700.00 | 8,275.00 | 8,625.00 | 8,094.61 | 3.29% | 25,375,200 |
| Oct 29, 2025 | 8,150.00 | 8,375.00 | 8,025.00 | 8,350.00 | 7,836.52 | 2.45% | 21,347,600 |
| Oct 28, 2025 | 8,025.00 | 8,275.00 | 7,950.00 | 8,150.00 | 7,648.82 | 2.19% | 27,386,600 |
| Oct 27, 2025 | 7,850.00 | 8,200.00 | 7,775.00 | 7,975.00 | 7,484.58 | 1.92% | 29,506,000 |
| Oct 24, 2025 | 7,900.00 | 8,000.00 | 7,775.00 | 7,825.00 | 7,343.80 | -0.95% | 7,392,300 |
| Oct 23, 2025 | 7,900.00 | 7,975.00 | 7,800.00 | 7,900.00 | 7,414.19 | -0.63% | 8,428,700 |
| Oct 22, 2025 | 8,050.00 | 8,050.00 | 7,925.00 | 7,950.00 | 7,461.12 | -0.93% | 8,364,600 |
| Oct 21, 2025 | 7,900.00 | 8,100.00 | 7,850.00 | 8,025.00 | 7,531.50 | 1.58% | 13,861,800 |
| Oct 20, 2025 | 7,850.00 | 8,025.00 | 7,775.00 | 7,900.00 | 7,414.19 | 1.28% | 9,461,600 |
| Oct 17, 2025 | 7,875.00 | 7,975.00 | 7,650.00 | 7,800.00 | 7,320.34 | -0.64% | 18,759,200 |
| Oct 16, 2025 | 7,875.00 | 7,975.00 | 7,750.00 | 7,850.00 | 7,367.27 | -0.32% | 11,419,700 |
| Oct 15, 2025 | 7,875.00 | 8,000.00 | 7,600.00 | 7,875.00 | 7,390.73 | 0.96% | 19,493,100 |
| Oct 14, 2025 | 7,900.00 | 8,050.00 | 7,550.00 | 7,800.00 | 7,320.34 | -0.32% | 23,768,900 |
| Oct 13, 2025 | 7,625.00 | 7,975.00 | 7,525.00 | 7,825.00 | 7,343.80 | 1.62% | 19,216,600 |
| Oct 10, 2025 | 7,675.00 | 7,850.00 | 7,625.00 | 7,700.00 | 7,226.49 | 0.65% | 21,438,200 |
| Oct 9, 2025 | 8,375.00 | 8,425.00 | 7,500.00 | 7,650.00 | 7,179.56 | -8.11% | 64,773,800 |
| Oct 8, 2025 | 7,525.00 | 8,425.00 | 7,325.00 | 8,325.00 | 7,813.06 | 11.00% | 42,330,000 |
| Oct 7, 2025 | 7,400.00 | 7,675.00 | 7,375.00 | 7,500.00 | 7,038.79 | 2.04% | 15,106,700 |
| Oct 6, 2025 | 7,475.00 | 7,475.00 | 7,300.00 | 7,350.00 | 6,898.01 | -1.34% | 9,241,100 |
| Oct 3, 2025 | 7,650.00 | 7,675.00 | 7,425.00 | 7,450.00 | 6,991.86 | -1.97% | 9,158,200 |
| Oct 2, 2025 | 7,500.00 | 7,750.00 | 7,400.00 | 7,600.00 | 7,132.64 | 2.70% | 21,899,900 |
| Oct 1, 2025 | 7,500.00 | 7,575.00 | 7,325.00 | 7,400.00 | 6,944.94 | -0.67% | 9,275,900 |
| Sep 30, 2025 | 7,425.00 | 7,500.00 | 7,350.00 | 7,450.00 | 6,991.86 | - | 9,436,200 |
| Sep 29, 2025 | 7,675.00 | 7,675.00 | 7,375.00 | 7,450.00 | 6,991.86 | -2.30% | 10,796,500 |