PT Adaro Andalan Indonesia Tbk (IDX:AADI)
Indonesia · Delayed Price · Currency is IDR 11,975
-400 (-3.23%)
At close: Sep 18, 2026
IDX:AADI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 12,400.00 | 12,450.00 | 11,925.00 | 11,925.00 | - | -3.64% | 5,814,600 |
| Sep 17, 2026 | 12,400.00 | 12,475.00 | 12,225.00 | 12,375.00 | 12,375.00 | -0.20% | 7,462,500 |
| Sep 16, 2026 | 12,275.00 | 12,475.00 | 12,250.00 | 12,400.00 | 12,400.00 | 1.02% | 7,319,400 |
| Sep 15, 2026 | 12,275.00 | 12,350.00 | 12,150.00 | 12,275.00 | 12,275.00 | 0.41% | 4,782,200 |
| Sep 14, 2026 | 12,400.00 | 12,450.00 | 11,975.00 | 12,225.00 | 12,225.00 | - | 11,695,000 |
| Sep 11, 2026 | 12,200.00 | 12,275.00 | 11,875.00 | 12,225.00 | 12,225.00 | -0.41% | 10,693,500 |
| Sep 10, 2026 | 12,450.00 | 12,925.00 | 12,150.00 | 12,275.00 | 12,275.00 | -1.41% | 27,109,800 |
| Sep 9, 2026 | 11,750.00 | 12,475.00 | 11,750.00 | 12,450.00 | 12,450.00 | 5.96% | 21,942,700 |
| Sep 8, 2026 | 11,725.00 | 11,775.00 | 11,650.00 | 11,750.00 | 11,750.00 | 0.43% | 9,572,400 |
| Sep 7, 2026 | 11,250.00 | 11,850.00 | 11,250.00 | 11,700.00 | 11,700.00 | 4.00% | 18,108,700 |
| Sep 4, 2026 | 11,175.00 | 11,375.00 | 11,175.00 | 11,250.00 | 11,250.00 | 0.67% | 11,537,400 |
| Sep 3, 2026 | 10,675.00 | 11,325.00 | 10,675.00 | 11,175.00 | 11,175.00 | 4.93% | 17,583,500 |
| Sep 2, 2026 | 10,750.00 | 10,900.00 | 10,450.00 | 10,650.00 | 10,650.00 | -2.07% | 19,565,000 |
| Sep 1, 2026 | 10,950.00 | 11,175.00 | 10,825.00 | 10,875.00 | 10,875.00 | 0.46% | 13,118,200 |
| Aug 31, 2026 | 10,525.00 | 10,875.00 | 10,500.00 | 10,825.00 | 10,825.00 | 5.87% | 15,204,800 |
| Aug 28, 2026 | 10,125.00 | 10,250.00 | 10,050.00 | 10,225.00 | 10,225.00 | 0.99% | 5,259,500 |
| Aug 27, 2026 | 9,900.00 | 10,175.00 | 9,900.00 | 10,125.00 | 10,125.00 | 1.25% | 4,773,900 |
| Aug 26, 2026 | 10,200.00 | 10,250.00 | 9,975.00 | 10,000.00 | 10,000.00 | -2.44% | 9,256,700 |
| Aug 24, 2026 | 9,800.00 | 10,325.00 | 9,775.00 | 10,250.00 | 10,250.00 | 4.59% | 14,031,000 |
| Aug 21, 2026 | 9,925.00 | 9,925.00 | 9,750.00 | 9,800.00 | 9,800.00 | -1.01% | 7,113,300 |
| Aug 20, 2026 | 9,725.00 | 10,000.00 | 9,700.00 | 9,900.00 | 9,900.00 | 1.80% | 10,192,200 |
| Aug 19, 2026 | 9,725.00 | 9,900.00 | 9,525.00 | 9,725.00 | 9,725.00 | - | 15,357,300 |
| Aug 18, 2026 | 9,425.00 | 9,800.00 | 9,250.00 | 9,725.00 | 9,725.00 | 3.18% | 15,946,000 |
| Aug 14, 2026 | 9,050.00 | 9,450.00 | 9,050.00 | 9,425.00 | 9,425.00 | 4.14% | 10,679,400 |
| Aug 13, 2026 | 9,350.00 | 9,350.00 | 9,025.00 | 9,050.00 | 9,050.00 | -3.21% | 9,032,600 |
| Aug 12, 2026 | 9,225.00 | 9,375.00 | 9,175.00 | 9,350.00 | 9,350.00 | 1.36% | 5,033,100 |
| Aug 11, 2026 | 9,175.00 | 9,425.00 | 9,125.00 | 9,225.00 | 9,225.00 | 0.54% | 9,951,600 |
| Aug 10, 2026 | 9,200.00 | 9,250.00 | 9,150.00 | 9,175.00 | 9,175.00 | - | 4,809,100 |
| Aug 7, 2026 | 9,000.00 | 9,300.00 | 9,000.00 | 9,175.00 | 9,175.00 | 2.51% | 11,293,900 |
| Aug 6, 2026 | 9,100.00 | 9,175.00 | 8,950.00 | 8,950.00 | 8,950.00 | -1.65% | 9,905,800 |
| Aug 5, 2026 | 9,175.00 | 9,225.00 | 9,100.00 | 9,100.00 | 9,100.00 | -0.82% | 5,362,100 |
| Aug 4, 2026 | 9,100.00 | 9,225.00 | 9,050.00 | 9,175.00 | 9,175.00 | 0.82% | 5,838,400 |
| Aug 3, 2026 | 9,300.00 | 9,300.00 | 9,075.00 | 9,100.00 | 9,100.00 | -1.36% | 4,529,500 |
| Jul 31, 2026 | 9,300.00 | 9,375.00 | 9,100.00 | 9,225.00 | 9,225.00 | -0.54% | 13,958,300 |
| Jul 30, 2026 | 8,850.00 | 9,300.00 | 8,850.00 | 9,275.00 | 9,275.00 | 4.80% | 15,040,900 |
| Jul 29, 2026 | 8,850.00 | 8,950.00 | 8,750.00 | 8,850.00 | 8,850.00 | 0.28% | 6,745,900 |
| Jul 28, 2026 | 9,100.00 | 9,100.00 | 8,800.00 | 8,825.00 | 8,825.00 | -1.94% | 6,754,100 |
| Jul 27, 2026 | 8,825.00 | 9,100.00 | 8,800.00 | 9,000.00 | 9,000.00 | 1.98% | 8,058,600 |
| Jul 24, 2026 | 9,025.00 | 9,200.00 | 8,750.00 | 8,825.00 | 8,825.00 | -2.22% | 11,418,000 |
| Jul 23, 2026 | 9,075.00 | 9,175.00 | 8,875.00 | 9,025.00 | 9,025.00 | - | 10,444,900 |
| Jul 22, 2026 | 9,000.00 | 9,200.00 | 9,000.00 | 9,025.00 | 9,025.00 | 0.28% | 6,457,200 |
| Jul 21, 2026 | 9,050.00 | 9,050.00 | 8,925.00 | 9,000.00 | 9,000.00 | -0.55% | 8,737,300 |
| Jul 20, 2026 | 8,800.00 | 9,200.00 | 8,700.00 | 9,050.00 | 9,050.00 | 3.43% | 11,679,800 |
| Jul 17, 2026 | 8,550.00 | 8,800.00 | 8,450.00 | 8,750.00 | 8,750.00 | 2.94% | 7,504,100 |
| Jul 16, 2026 | 8,500.00 | 8,600.00 | 8,475.00 | 8,500.00 | 8,500.00 | 0.29% | 5,832,600 |
| Jul 15, 2026 | 8,425.00 | 8,600.00 | 8,325.00 | 8,475.00 | 8,475.00 | 0.59% | 7,447,900 |
| Jul 14, 2026 | 8,375.00 | 8,525.00 | 8,325.00 | 8,425.00 | 8,425.00 | 0.60% | 9,447,300 |
| Jul 13, 2026 | 8,200.00 | 8,375.00 | 8,100.00 | 8,375.00 | 8,375.00 | 2.45% | 13,530,800 |
| Jul 10, 2026 | 8,100.00 | 8,225.00 | 8,100.00 | 8,175.00 | 8,175.00 | 1.24% | 6,341,600 |
| Jul 9, 2026 | 8,125.00 | 8,150.00 | 8,075.00 | 8,075.00 | 8,075.00 | -0.31% | 7,141,400 |