PT Adaro Andalan Indonesia Tbk (IDX:AADI)
Indonesia · Delayed Price · Currency is IDR 6,825.00
-25.00 (-0.36%)
At close: Aug 22, 2025, 3:30 PM WIB
IDX:AADI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 6,900.00 | 6,925.00 | 6,825.00 | 6,825.00 | - | -0.36% | 4,821,600 |
| Aug 21, 2025 | 6,875.00 | 6,950.00 | 6,850.00 | 6,850.00 | - | - | 6,863,500 |
| Aug 20, 2025 | 6,925.00 | 6,950.00 | 6,825.00 | 6,850.00 | - | -0.36% | 7,760,100 |
| Aug 19, 2025 | 6,900.00 | 6,925.00 | 6,800.00 | 6,875.00 | - | - | 10,638,200 |
| Aug 15, 2025 | 6,975.00 | 7,000.00 | 6,850.00 | 6,875.00 | - | -1.43% | 10,681,900 |
| Aug 14, 2025 | 6,950.00 | 7,000.00 | 6,900.00 | 6,975.00 | - | 0.36% | 6,071,000 |
| Aug 13, 2025 | 7,050.00 | 7,100.00 | 6,900.00 | 6,950.00 | - | -1.77% | 23,366,600 |
| Aug 12, 2025 | 7,200.00 | 7,200.00 | 7,000.00 | 7,075.00 | - | -1.74% | 11,695,600 |
| Aug 11, 2025 | 7,325.00 | 7,350.00 | 7,175.00 | 7,200.00 | - | -1.71% | 11,771,400 |
| Aug 8, 2025 | 7,300.00 | 7,425.00 | 7,225.00 | 7,325.00 | - | 2.81% | 24,629,900 |
| Aug 7, 2025 | 7,150.00 | 7,200.00 | 7,025.00 | 7,125.00 | - | 0.35% | 13,865,200 |
| Aug 6, 2025 | 7,025.00 | 7,150.00 | 6,950.00 | 7,100.00 | - | 1.79% | 15,009,100 |
| Aug 5, 2025 | 6,800.00 | 7,000.00 | 6,800.00 | 6,975.00 | - | 2.95% | 13,128,800 |
| Aug 4, 2025 | 6,850.00 | 6,875.00 | 6,750.00 | 6,775.00 | - | -1.09% | 11,540,500 |
| Aug 1, 2025 | 6,950.00 | 6,950.00 | 6,825.00 | 6,850.00 | - | 0.74% | 7,478,500 |
| Jul 31, 2025 | 6,925.00 | 6,925.00 | 6,775.00 | 6,800.00 | - | -1.09% | 10,288,900 |
| Jul 30, 2025 | 7,000.00 | 7,000.00 | 6,850.00 | 6,875.00 | - | -1.08% | 7,260,600 |
| Jul 29, 2025 | 7,050.00 | 7,050.00 | 6,950.00 | 6,950.00 | - | -1.07% | 6,279,400 |
| Jul 28, 2025 | 7,025.00 | 7,075.00 | 6,975.00 | 7,025.00 | - | 2.18% | 8,951,900 |
| Jul 25, 2025 | 6,950.00 | 6,975.00 | 6,850.00 | 6,875.00 | - | -0.72% | 6,397,800 |
| Jul 24, 2025 | 7,200.00 | 7,275.00 | 6,900.00 | 6,925.00 | - | -3.48% | 13,895,200 |
| Jul 23, 2025 | 7,100.00 | 7,200.00 | 7,025.00 | 7,175.00 | - | 2.87% | 29,269,800 |
| Jul 22, 2025 | 6,750.00 | 7,025.00 | 6,725.00 | 6,975.00 | - | 3.33% | 26,414,700 |
| Jul 21, 2025 | 6,825.00 | 6,850.00 | 6,725.00 | 6,750.00 | - | -1.10% | 12,519,900 |
| Jul 18, 2025 | 6,800.00 | 6,875.00 | 6,725.00 | 6,825.00 | - | - | 14,712,300 |
| Jul 17, 2025 | 6,975.00 | 6,975.00 | 6,800.00 | 6,825.00 | - | -1.44% | 9,020,500 |
| Jul 16, 2025 | 7,075.00 | 7,100.00 | 6,900.00 | 6,925.00 | - | -1.42% | 6,273,900 |
| Jul 15, 2025 | 6,975.00 | 7,050.00 | 6,900.00 | 7,025.00 | - | 1.44% | 5,931,300 |
| Jul 14, 2025 | 7,000.00 | 7,075.00 | 6,925.00 | 6,925.00 | - | -1.07% | 6,582,400 |
| Jul 11, 2025 | 7,000.00 | 7,100.00 | 6,975.00 | 7,000.00 | - | 0.36% | 6,521,600 |
| Jul 10, 2025 | 6,875.00 | 7,050.00 | 6,875.00 | 6,975.00 | - | 1.82% | 5,414,200 |
| Jul 9, 2025 | 6,900.00 | 6,900.00 | 6,825.00 | 6,850.00 | - | -0.72% | 7,961,800 |
| Jul 8, 2025 | 6,950.00 | 7,000.00 | 6,875.00 | 6,900.00 | - | -0.72% | 2,946,700 |
| Jul 7, 2025 | 7,000.00 | 7,025.00 | 6,825.00 | 6,950.00 | - | -0.71% | 5,024,500 |
| Jul 4, 2025 | 6,925.00 | 7,075.00 | 6,900.00 | 7,000.00 | - | 1.08% | 5,259,500 |
| Jul 3, 2025 | 6,750.00 | 7,025.00 | 6,725.00 | 6,925.00 | - | 3.36% | 14,466,700 |
| Jul 2, 2025 | 6,750.00 | 6,800.00 | 6,650.00 | 6,700.00 | - | -0.37% | 6,616,300 |
| Jul 1, 2025 | 6,800.00 | 6,825.00 | 6,700.00 | 6,725.00 | - | -0.37% | 6,036,200 |
| Jun 30, 2025 | 6,700.00 | 6,800.00 | 6,700.00 | 6,750.00 | - | 0.75% | 7,300,800 |
| Jun 26, 2025 | 6,825.00 | 6,875.00 | 6,700.00 | 6,700.00 | - | -1.83% | 11,106,700 |
| Jun 25, 2025 | 7,025.00 | 7,075.00 | 6,775.00 | 6,825.00 | - | -2.85% | 11,477,000 |
| Jun 24, 2025 | 6,975.00 | 7,225.00 | 6,950.00 | 7,025.00 | - | 1.08% | 8,083,700 |
| Jun 23, 2025 | 6,950.00 | 7,125.00 | 6,875.00 | 6,950.00 | - | -1.77% | 9,494,400 |
| Jun 20, 2025 | 7,075.00 | 7,150.00 | 6,900.00 | 7,075.00 | - | - | 67,148,300 |
| Jun 19, 2025 | 7,175.00 | 7,200.00 | 6,975.00 | 7,075.00 | - | -1.39% | 12,942,500 |
| Jun 18, 2025 | 7,200.00 | 7,250.00 | 7,125.00 | 7,175.00 | - | - | 6,643,000 |
| Jun 17, 2025 | 7,250.00 | 7,300.00 | 7,100.00 | 7,175.00 | - | -1.03% | 9,033,300 |
| Jun 16, 2025 | 7,125.00 | 7,450.00 | 7,125.00 | 7,250.00 | - | 1.75% | 28,506,200 |
| Jun 13, 2025 | 7,150.00 | 7,250.00 | 7,100.00 | 7,125.00 | - | 0.35% | 11,693,000 |
| Jun 12, 2025 | 7,225.00 | 7,250.00 | 7,050.00 | 7,100.00 | - | -1.73% | 9,841,900 |