PT Adaro Andalan Indonesia Tbk (IDX:AADI)
Indonesia · Delayed Price · Currency is IDR 8,700.00
-50.00 (-0.57%)
At close: Nov 14, 2025
IDX:AADI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 8,725.00 | 8,800.00 | 8,675.00 | 8,750.00 | 8,750.00 | 0.57% | 5,802,800 |
| Nov 12, 2025 | 8,725.00 | 8,750.00 | 8,675.00 | 8,700.00 | 8,700.00 | - | 5,581,400 |
| Nov 11, 2025 | 8,725.00 | 8,800.00 | 8,650.00 | 8,700.00 | 8,700.00 | -0.29% | 6,614,000 |
| Nov 10, 2025 | 8,850.00 | 8,950.00 | 8,675.00 | 8,725.00 | 8,725.00 | 2.35% | 20,257,600 |
| Nov 7, 2025 | 8,750.00 | 8,825.00 | 8,475.00 | 8,525.00 | 8,525.00 | -1.73% | 12,403,800 |
| Nov 6, 2025 | 8,225.00 | 8,725.00 | 8,225.00 | 8,675.00 | 8,675.00 | 5.47% | 20,868,300 |
| Nov 5, 2025 | 8,250.00 | 8,375.00 | 8,125.00 | 8,225.00 | 8,225.00 | -0.60% | 8,047,500 |
| Nov 4, 2025 | 8,375.00 | 8,450.00 | 8,250.00 | 8,275.00 | 8,275.00 | -0.60% | 8,102,200 |
| Nov 3, 2025 | 8,600.00 | 8,600.00 | 8,275.00 | 8,325.00 | 8,325.00 | -2.63% | 14,243,500 |
| Oct 31, 2025 | 8,625.00 | 8,650.00 | 8,325.00 | 8,550.00 | 8,550.00 | -0.87% | 16,527,100 |
| Oct 30, 2025 | 8,375.00 | 8,700.00 | 8,275.00 | 8,625.00 | 8,625.00 | 3.29% | 25,375,200 |
| Oct 29, 2025 | 8,150.00 | 8,375.00 | 8,025.00 | 8,350.00 | 8,350.00 | 2.45% | 21,347,600 |
| Oct 28, 2025 | 8,025.00 | 8,275.00 | 7,950.00 | 8,150.00 | 8,150.00 | 2.19% | 27,386,600 |
| Oct 27, 2025 | 7,850.00 | 8,200.00 | 7,775.00 | 7,975.00 | 7,975.00 | 1.92% | 29,506,000 |
| Oct 24, 2025 | 7,900.00 | 8,000.00 | 7,775.00 | 7,825.00 | 7,825.00 | -0.95% | 7,392,300 |
| Oct 23, 2025 | 7,900.00 | 7,975.00 | 7,800.00 | 7,900.00 | 7,900.00 | -0.63% | 8,428,700 |
| Oct 22, 2025 | 8,050.00 | 8,050.00 | 7,925.00 | 7,950.00 | 7,950.00 | -0.93% | 8,364,600 |
| Oct 21, 2025 | 7,900.00 | 8,100.00 | 7,850.00 | 8,025.00 | 8,025.00 | 1.58% | 13,861,800 |
| Oct 20, 2025 | 7,850.00 | 8,025.00 | 7,775.00 | 7,900.00 | 7,900.00 | 1.28% | 9,461,600 |
| Oct 17, 2025 | 7,875.00 | 7,975.00 | 7,650.00 | 7,800.00 | 7,800.00 | -0.64% | 18,759,200 |
| Oct 16, 2025 | 7,875.00 | 7,975.00 | 7,750.00 | 7,850.00 | 7,850.00 | -0.32% | 11,419,700 |
| Oct 15, 2025 | 7,875.00 | 8,000.00 | 7,600.00 | 7,875.00 | 7,875.00 | 0.96% | 19,493,100 |
| Oct 14, 2025 | 7,900.00 | 8,050.00 | 7,550.00 | 7,800.00 | 7,800.00 | -0.32% | 23,768,900 |
| Oct 13, 2025 | 7,625.00 | 7,975.00 | 7,525.00 | 7,825.00 | 7,825.00 | 1.62% | 19,216,600 |
| Oct 10, 2025 | 7,675.00 | 7,850.00 | 7,625.00 | 7,700.00 | 7,700.00 | 0.65% | 21,438,200 |
| Oct 9, 2025 | 8,375.00 | 8,425.00 | 7,500.00 | 7,650.00 | 7,650.00 | -8.11% | 64,773,800 |
| Oct 8, 2025 | 7,525.00 | 8,425.00 | 7,325.00 | 8,325.00 | 8,325.00 | 11.00% | 42,330,000 |
| Oct 7, 2025 | 7,400.00 | 7,675.00 | 7,375.00 | 7,500.00 | 7,500.00 | 2.04% | 15,106,700 |
| Oct 6, 2025 | 7,475.00 | 7,475.00 | 7,300.00 | 7,350.00 | 7,350.00 | -1.34% | 9,241,100 |
| Oct 3, 2025 | 7,650.00 | 7,675.00 | 7,425.00 | 7,450.00 | 7,450.00 | -1.97% | 9,158,200 |
| Oct 2, 2025 | 7,500.00 | 7,750.00 | 7,400.00 | 7,600.00 | 7,600.00 | 2.70% | 21,899,900 |
| Oct 1, 2025 | 7,500.00 | 7,575.00 | 7,325.00 | 7,400.00 | 7,400.00 | -0.67% | 9,275,900 |
| Sep 30, 2025 | 7,425.00 | 7,500.00 | 7,350.00 | 7,450.00 | 7,450.00 | - | 9,436,200 |
| Sep 29, 2025 | 7,675.00 | 7,675.00 | 7,375.00 | 7,450.00 | 7,450.00 | -2.30% | 10,796,500 |
| Sep 26, 2025 | 7,600.00 | 7,750.00 | 7,550.00 | 7,625.00 | 7,625.00 | 0.33% | 15,653,800 |
| Sep 25, 2025 | 7,450.00 | 7,675.00 | 7,425.00 | 7,600.00 | 7,600.00 | 2.01% | 20,180,700 |
| Sep 24, 2025 | 7,350.00 | 7,625.00 | 7,200.00 | 7,450.00 | 7,450.00 | 2.76% | 35,965,600 |
| Sep 23, 2025 | 7,075.00 | 7,325.00 | 7,000.00 | 7,250.00 | 7,250.00 | 2.47% | 14,117,100 |
| Sep 22, 2025 | 7,100.00 | 7,125.00 | 7,000.00 | 7,075.00 | 7,075.00 | -0.35% | 8,632,000 |
| Sep 19, 2025 | 7,000.00 | 7,150.00 | 7,000.00 | 7,100.00 | 7,100.00 | 1.79% | 9,448,100 |
| Sep 18, 2025 | 7,100.00 | 7,100.00 | 6,950.00 | 6,975.00 | 6,975.00 | -1.76% | 6,743,900 |
| Sep 17, 2025 | 7,025.00 | 7,150.00 | 6,950.00 | 7,100.00 | 7,100.00 | 1.79% | 10,179,600 |
| Sep 16, 2025 | 7,050.00 | 7,125.00 | 6,925.00 | 6,975.00 | 6,975.00 | -0.71% | 12,542,000 |
| Sep 15, 2025 | 7,000.00 | 7,050.00 | 7,000.00 | 7,025.00 | 7,025.00 | 0.36% | 3,203,200 |
| Sep 12, 2025 | 7,050.00 | 7,075.00 | 7,000.00 | 7,000.00 | 7,000.00 | -0.71% | 4,272,200 |
| Sep 11, 2025 | 7,000.00 | 7,100.00 | 6,975.00 | 7,050.00 | 7,050.00 | 0.71% | 4,834,400 |
| Sep 10, 2025 | 7,100.00 | 7,125.00 | 6,975.00 | 7,000.00 | 7,000.00 | -0.36% | 4,826,800 |
| Sep 9, 2025 | 7,050.00 | 7,200.00 | 6,950.00 | 7,025.00 | 7,025.00 | -0.71% | 12,840,500 |
| Sep 8, 2025 | 7,300.00 | 7,325.00 | 7,050.00 | 7,075.00 | 7,075.00 | -2.41% | 9,577,300 |
| Sep 4, 2025 | 7,200.00 | 7,375.00 | 7,200.00 | 7,250.00 | 7,250.00 | 1.05% | 13,726,000 |