PT Adaro Andalan Indonesia Tbk (IDX:AADI)
Indonesia · Delayed Price · Currency is IDR 8,050.00
+175.00 (2.22%)
Last updated: Jun 10, 2026, 11:59 AM WIB
IDX:AADI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 7,875.00 | 8,100.00 | 7,725.00 | 8,050.00 | - | 2.22% | 4,705,900 |
| Jun 9, 2026 | 7,450.00 | 7,900.00 | 7,375.00 | 7,875.00 | 7,875.00 | 5.70% | 13,050,700 |
| Jun 8, 2026 | 7,400.00 | 7,725.00 | 7,000.00 | 7,450.00 | 7,450.00 | -1.65% | 14,812,900 |
| Jun 5, 2026 | 7,900.00 | 7,900.00 | 7,400.00 | 7,575.00 | 7,575.00 | 0.18% | 24,582,000 |
| Jun 4, 2026 | 8,000.00 | 8,125.00 | 7,875.00 | 8,025.00 | 7,561.68 | 0.31% | 15,435,300 |
| Jun 3, 2026 | 8,300.00 | 8,425.00 | 7,850.00 | 8,000.00 | 7,538.12 | -3.90% | 23,469,400 |
| Jun 2, 2026 | 8,400.00 | 8,425.00 | 8,000.00 | 8,325.00 | 7,844.36 | -0.89% | 16,818,800 |
| May 29, 2026 | 8,325.00 | 8,475.00 | 8,300.00 | 8,400.00 | 7,915.03 | 0.90% | 18,290,600 |
| May 26, 2026 | 8,325.00 | 8,375.00 | 8,225.00 | 8,325.00 | 7,844.36 | 0.91% | 9,894,100 |
| May 25, 2026 | 8,200.00 | 8,400.00 | 8,100.00 | 8,250.00 | 7,773.69 | 0.30% | 13,949,700 |
| May 22, 2026 | 7,800.00 | 8,300.00 | 7,800.00 | 8,225.00 | 7,750.13 | 5.79% | 17,693,200 |
| May 21, 2026 | 8,075.00 | 8,125.00 | 7,750.00 | 7,775.00 | 7,326.11 | -4.31% | 24,232,600 |
| May 20, 2026 | 8,200.00 | 8,400.00 | 7,875.00 | 8,125.00 | 7,655.91 | -0.91% | 32,553,200 |
| May 19, 2026 | 8,950.00 | 9,100.00 | 7,825.00 | 8,200.00 | 7,726.58 | -8.38% | 67,259,900 |
| May 18, 2026 | 9,075.00 | 9,125.00 | 8,600.00 | 8,950.00 | 8,433.28 | -2.45% | 20,137,900 |
| May 13, 2026 | 9,450.00 | 9,450.00 | 9,125.00 | 9,175.00 | 8,645.29 | -2.91% | 6,348,400 |
| May 12, 2026 | 9,250.00 | 9,575.00 | 9,100.00 | 9,450.00 | 8,904.41 | 3.28% | 12,731,000 |
| May 11, 2026 | 9,375.00 | 9,700.00 | 8,825.00 | 9,150.00 | 8,621.73 | -2.92% | 35,112,900 |
| May 8, 2026 | 9,775.00 | 10,000.00 | 9,425.00 | 9,425.00 | 8,880.85 | -3.33% | 13,823,800 |
| May 7, 2026 | 10,175.00 | 10,200.00 | 9,650.00 | 9,750.00 | 9,187.09 | -4.65% | 26,441,600 |
| May 6, 2026 | 10,050.00 | 10,400.00 | 10,050.00 | 10,225.00 | 9,634.66 | -2.85% | 21,155,100 |
| May 5, 2026 | 10,925.00 | 11,075.00 | 10,525.00 | 10,525.00 | 9,917.34 | -4.10% | 11,731,000 |
| May 4, 2026 | 11,000.00 | 11,125.00 | 10,850.00 | 10,975.00 | 10,341.36 | -5.39% | 14,265,800 |
| Apr 30, 2026 | 11,300.00 | 11,650.00 | 11,150.00 | 11,600.00 | 10,930.28 | 2.65% | 16,183,300 |
| Apr 29, 2026 | 10,850.00 | 11,400.00 | 10,850.00 | 11,300.00 | 10,647.60 | 3.67% | 12,289,800 |
| Apr 28, 2026 | 11,000.00 | 11,250.00 | 10,875.00 | 10,900.00 | 10,270.69 | -0.91% | 11,168,800 |
| Apr 27, 2026 | 11,000.00 | 11,250.00 | 10,800.00 | 11,000.00 | 10,364.92 | 1.38% | 12,452,900 |
| Apr 24, 2026 | 10,925.00 | 11,025.00 | 10,800.00 | 10,850.00 | 10,223.58 | -0.69% | 11,381,100 |
| Apr 23, 2026 | 10,975.00 | 11,075.00 | 10,925.00 | 10,925.00 | 10,294.25 | -0.46% | 9,639,100 |
| Apr 22, 2026 | 11,000.00 | 11,050.00 | 10,850.00 | 10,975.00 | 10,341.36 | 0.92% | 7,195,300 |
| Apr 21, 2026 | 10,950.00 | 10,975.00 | 10,750.00 | 10,875.00 | 10,247.14 | -0.68% | 7,078,800 |
| Apr 20, 2026 | 11,450.00 | 11,450.00 | 10,800.00 | 10,950.00 | 10,317.81 | -3.10% | 10,936,000 |
| Apr 17, 2026 | 11,000.00 | 11,400.00 | 10,900.00 | 11,300.00 | 10,647.60 | 3.20% | 18,775,100 |
| Apr 16, 2026 | 10,875.00 | 11,050.00 | 10,700.00 | 10,950.00 | 10,317.81 | 1.39% | 12,625,800 |
| Apr 15, 2026 | 10,775.00 | 11,075.00 | 10,650.00 | 10,800.00 | 10,176.47 | 4.85% | 37,884,900 |
| Apr 14, 2026 | 10,400.00 | 10,450.00 | 10,225.00 | 10,300.00 | 9,705.33 | -1.44% | 12,764,000 |
| Apr 13, 2026 | 10,350.00 | 10,450.00 | 10,125.00 | 10,450.00 | 9,846.67 | 3.21% | 17,705,800 |
| Apr 10, 2026 | 10,225.00 | 10,300.00 | 10,075.00 | 10,125.00 | 9,540.44 | -0.74% | 8,473,400 |
| Apr 9, 2026 | 10,250.00 | 10,650.00 | 10,125.00 | 10,200.00 | 9,611.11 | - | 17,828,400 |
| Apr 8, 2026 | 10,200.00 | 10,400.00 | 9,925.00 | 10,200.00 | 9,611.11 | -3.32% | 42,520,100 |
| Apr 7, 2026 | 10,950.00 | 11,000.00 | 10,475.00 | 10,550.00 | 9,940.90 | -2.99% | 12,473,300 |
| Apr 6, 2026 | 10,925.00 | 11,075.00 | 10,825.00 | 10,875.00 | 10,247.14 | 0.23% | 11,340,300 |
| Apr 2, 2026 | 10,675.00 | 11,050.00 | 10,675.00 | 10,850.00 | 10,223.58 | 2.12% | 26,984,800 |
| Apr 1, 2026 | 11,000.00 | 11,175.00 | 10,500.00 | 10,625.00 | 10,011.57 | -5.76% | 43,081,400 |
| Mar 31, 2026 | 11,800.00 | 11,800.00 | 11,125.00 | 11,275.00 | 10,624.04 | -3.43% | 26,662,900 |
| Mar 30, 2026 | 10,900.00 | 11,700.00 | 10,850.00 | 11,675.00 | 11,000.95 | 8.86% | 41,103,100 |
| Mar 27, 2026 | 10,950.00 | 10,975.00 | 10,600.00 | 10,725.00 | 10,105.80 | -2.28% | 22,750,300 |
| Mar 26, 2026 | 11,175.00 | 11,350.00 | 10,675.00 | 10,975.00 | 10,341.36 | -1.79% | 43,257,600 |
| Mar 25, 2026 | 10,400.00 | 11,250.00 | 10,300.00 | 11,175.00 | 10,529.82 | 6.43% | 58,264,000 |
| Mar 17, 2026 | 10,400.00 | 10,725.00 | 10,375.00 | 10,500.00 | 9,893.79 | 1.45% | 27,221,600 |