PT Adaro Andalan Indonesia Tbk (IDX:AADI)
Indonesia · Delayed Price · Currency is IDR 8,950.00
-100.00 (-1.10%)
Last updated: Jul 21, 2026, 9:14 AM WIB
IDX:AADI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |