PT Adaro Andalan Indonesia Tbk (IDX:AADI)
Indonesia · Delayed Price · Currency is IDR 9,225.00
+50.00 (0.54%)
Last updated: Aug 11, 2026, 11:59 AM WIB
IDX:AADI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 9,175.00 | 9,425.00 | 9,125.00 | 9,275.00 | - | 1.09% | 4,655,200 |
| 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 |
| Jul 8, 2026 | 8,150.00 | 8,150.00 | 8,025.00 | 8,100.00 | 8,100.00 | -0.31% | 3,858,600 |
| Jul 7, 2026 | 8,025.00 | 8,150.00 | 7,950.00 | 8,125.00 | 8,125.00 | 1.56% | 8,370,500 |
| Jul 6, 2026 | 7,975.00 | 8,025.00 | 7,950.00 | 8,000.00 | 8,000.00 | 0.31% | 3,928,700 |
| Jul 3, 2026 | 7,900.00 | 8,050.00 | 7,900.00 | 7,975.00 | 7,975.00 | 0.95% | 4,980,300 |
| Jul 2, 2026 | 7,875.00 | 7,950.00 | 7,850.00 | 7,900.00 | 7,900.00 | 0.32% | 5,918,000 |
| Jul 1, 2026 | 7,775.00 | 7,900.00 | 7,750.00 | 7,875.00 | 7,875.00 | 1.29% | 6,710,200 |
| Jun 30, 2026 | 8,000.00 | 8,000.00 | 7,725.00 | 7,775.00 | 7,775.00 | -2.20% | 18,585,900 |
| Jun 29, 2026 | 8,050.00 | 8,100.00 | 7,950.00 | 7,950.00 | 7,950.00 | -1.24% | 15,359,500 |
| Jun 26, 2026 | 8,050.00 | 8,225.00 | 8,000.00 | 8,050.00 | 8,050.00 | -0.31% | 11,750,200 |
| Jun 25, 2026 | 7,950.00 | 8,125.00 | 7,950.00 | 8,075.00 | 8,075.00 | 1.25% | 6,666,300 |
| Jun 24, 2026 | 8,000.00 | 8,125.00 | 7,950.00 | 7,975.00 | 7,975.00 | - | 17,314,800 |
| Jun 23, 2026 | 8,125.00 | 8,125.00 | 7,975.00 | 7,975.00 | 7,975.00 | -1.54% | 14,324,800 |
| Jun 22, 2026 | 8,000.00 | 8,275.00 | 7,900.00 | 8,100.00 | 8,100.00 | 2.86% | 26,382,900 |
| Jun 19, 2026 | 8,075.00 | 8,150.00 | 7,875.00 | 7,875.00 | 7,875.00 | -2.17% | 59,395,900 |
| Jun 18, 2026 | 8,125.00 | 8,175.00 | 8,025.00 | 8,050.00 | 8,050.00 | -0.92% | 11,027,500 |
| Jun 17, 2026 | 8,275.00 | 8,350.00 | 8,050.00 | 8,125.00 | 8,125.00 | -1.81% | 14,991,900 |
| Jun 15, 2026 | 8,600.00 | 8,600.00 | 8,250.00 | 8,275.00 | 8,275.00 | -4.34% | 22,860,400 |
| Jun 12, 2026 | 8,100.00 | 8,850.00 | 8,050.00 | 8,650.00 | 8,650.00 | 7.45% | 21,262,200 |
| Jun 11, 2026 | 8,000.00 | 8,200.00 | 7,900.00 | 8,050.00 | 8,050.00 | 0.94% | 17,981,300 |
| Jun 10, 2026 | 7,875.00 | 8,100.00 | 7,725.00 | 7,975.00 | 7,975.00 | 1.27% | 14,006,600 |
| 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 |