PT Adaro Andalan Indonesia Tbk (IDX:AADI)
Indonesia
· Delayed Price · Currency is IDR 7,450.00
-75.00 (-1.00%)
At close: Dec 5, 2025
IDX:AADI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,550.00 | 7,550.00 | 7,400.00 | 7,450.00 | 7,450.00 | -1.00% | 5,145,000 |
| Dec 4, 2025 | 7,625.00 | 7,625.00 | 7,450.00 | 7,525.00 | 7,525.00 | -0.99% | 4,951,000 |
| Dec 3, 2025 | 7,675.00 | 7,700.00 | 7,525.00 | 7,600.00 | 7,600.00 | - | 4,199,500 |
| Dec 2, 2025 | 7,425.00 | 7,675.00 | 7,400.00 | 7,600.00 | 7,600.00 | 2.36% | 12,044,900 |
| Dec 1, 2025 | 7,525.00 | 7,525.00 | 7,325.00 | 7,425.00 | 7,425.00 | -1.00% | 6,245,400 |
| Nov 28, 2025 | 7,425.00 | 7,500.00 | 7,375.00 | 7,500.00 | 7,500.00 | 1.01% | 8,191,800 |
| Nov 27, 2025 | 7,750.00 | 7,750.00 | 7,400.00 | 7,425.00 | 7,425.00 | -4.19% | 22,742,900 |
| Nov 26, 2025 | 7,700.00 | 7,750.00 | 7,650.00 | 7,750.00 | 7,750.00 | 0.98% | 5,166,000 |
| Nov 25, 2025 | 7,750.00 | 7,800.00 | 7,625.00 | 7,675.00 | 7,675.00 | -0.97% | 8,938,500 |
| Nov 24, 2025 | 7,650.00 | 7,825.00 | 7,650.00 | 7,750.00 | 7,750.00 | 1.31% | 11,617,600 |
| Nov 21, 2025 | 7,725.00 | 7,775.00 | 7,600.00 | 7,650.00 | 7,650.00 | -0.97% | 9,586,900 |
| Nov 20, 2025 | 7,850.00 | 7,925.00 | 7,725.00 | 7,725.00 | 7,725.00 | -1.59% | 9,610,900 |
| Nov 19, 2025 | 7,950.00 | 8,025.00 | 7,800.00 | 7,850.00 | 7,850.00 | -1.88% | 13,660,500 |
| Nov 18, 2025 | 8,275.00 | 8,300.00 | 7,950.00 | 8,000.00 | 8,000.00 | -8.57% | 27,012,300 |
| Nov 17, 2025 | 8,700.00 | 8,875.00 | 8,650.00 | 8,750.00 | 8,211.92 | 0.57% | 19,598,100 |
| Nov 14, 2025 | 8,800.00 | 8,825.00 | 8,675.00 | 8,700.00 | 8,164.99 | -0.57% | 6,873,500 |
| Nov 13, 2025 | 8,725.00 | 8,800.00 | 8,675.00 | 8,750.00 | 8,211.92 | 0.57% | 5,802,800 |
| Nov 12, 2025 | 8,725.00 | 8,750.00 | 8,675.00 | 8,700.00 | 8,164.99 | - | 5,581,400 |
| Nov 11, 2025 | 8,725.00 | 8,800.00 | 8,650.00 | 8,700.00 | 8,164.99 | -0.29% | 6,614,000 |
| Nov 10, 2025 | 8,850.00 | 8,950.00 | 8,675.00 | 8,725.00 | 8,188.46 | 2.35% | 20,257,600 |
| Nov 7, 2025 | 8,750.00 | 8,825.00 | 8,475.00 | 8,525.00 | 8,000.76 | -1.73% | 12,403,800 |
| Nov 6, 2025 | 8,225.00 | 8,725.00 | 8,225.00 | 8,675.00 | 8,141.53 | 5.47% | 20,868,300 |
| Nov 5, 2025 | 8,250.00 | 8,375.00 | 8,125.00 | 8,225.00 | 7,719.20 | -0.60% | 8,047,500 |
| Nov 4, 2025 | 8,375.00 | 8,450.00 | 8,250.00 | 8,275.00 | 7,766.13 | -0.60% | 8,102,200 |
| Nov 3, 2025 | 8,600.00 | 8,600.00 | 8,275.00 | 8,325.00 | 7,813.06 | -2.63% | 14,243,500 |
| Oct 31, 2025 | 8,625.00 | 8,650.00 | 8,325.00 | 8,550.00 | 8,024.22 | -0.87% | 16,527,100 |
| Oct 30, 2025 | 8,375.00 | 8,700.00 | 8,275.00 | 8,625.00 | 8,094.61 | 3.29% | 25,375,200 |
| Oct 29, 2025 | 8,150.00 | 8,375.00 | 8,025.00 | 8,350.00 | 7,836.52 | 2.45% | 21,347,600 |
| Oct 28, 2025 | 8,025.00 | 8,275.00 | 7,950.00 | 8,150.00 | 7,648.82 | 2.19% | 27,386,600 |
| Oct 27, 2025 | 7,850.00 | 8,200.00 | 7,775.00 | 7,975.00 | 7,484.58 | 1.92% | 29,506,000 |
| Oct 24, 2025 | 7,900.00 | 8,000.00 | 7,775.00 | 7,825.00 | 7,343.80 | -0.95% | 7,392,300 |
| Oct 23, 2025 | 7,900.00 | 7,975.00 | 7,800.00 | 7,900.00 | 7,414.19 | -0.63% | 8,428,700 |
| Oct 22, 2025 | 8,050.00 | 8,050.00 | 7,925.00 | 7,950.00 | 7,461.12 | -0.93% | 8,364,600 |
| Oct 21, 2025 | 7,900.00 | 8,100.00 | 7,850.00 | 8,025.00 | 7,531.50 | 1.58% | 13,861,800 |
| Oct 20, 2025 | 7,850.00 | 8,025.00 | 7,775.00 | 7,900.00 | 7,414.19 | 1.28% | 9,461,600 |
| Oct 17, 2025 | 7,875.00 | 7,975.00 | 7,650.00 | 7,800.00 | 7,320.34 | -0.64% | 18,759,200 |
| Oct 16, 2025 | 7,875.00 | 7,975.00 | 7,750.00 | 7,850.00 | 7,367.27 | -0.32% | 11,419,700 |
| Oct 15, 2025 | 7,875.00 | 8,000.00 | 7,600.00 | 7,875.00 | 7,390.73 | 0.96% | 19,493,100 |
| Oct 14, 2025 | 7,900.00 | 8,050.00 | 7,550.00 | 7,800.00 | 7,320.34 | -0.32% | 23,768,900 |
| Oct 13, 2025 | 7,625.00 | 7,975.00 | 7,525.00 | 7,825.00 | 7,343.80 | 1.62% | 19,216,600 |
| Oct 10, 2025 | 7,675.00 | 7,850.00 | 7,625.00 | 7,700.00 | 7,226.49 | 0.65% | 21,438,200 |
| Oct 9, 2025 | 8,375.00 | 8,425.00 | 7,500.00 | 7,650.00 | 7,179.56 | -8.11% | 64,773,800 |
| Oct 8, 2025 | 7,525.00 | 8,425.00 | 7,325.00 | 8,325.00 | 7,813.06 | 11.00% | 42,330,000 |
| Oct 7, 2025 | 7,400.00 | 7,675.00 | 7,375.00 | 7,500.00 | 7,038.79 | 2.04% | 15,106,700 |
| Oct 6, 2025 | 7,475.00 | 7,475.00 | 7,300.00 | 7,350.00 | 6,898.01 | -1.34% | 9,241,100 |
| Oct 3, 2025 | 7,650.00 | 7,675.00 | 7,425.00 | 7,450.00 | 6,991.86 | -1.97% | 9,158,200 |
| Oct 2, 2025 | 7,500.00 | 7,750.00 | 7,400.00 | 7,600.00 | 7,132.64 | 2.70% | 21,899,900 |
| Oct 1, 2025 | 7,500.00 | 7,575.00 | 7,325.00 | 7,400.00 | 6,944.94 | -0.67% | 9,275,900 |
| Sep 30, 2025 | 7,425.00 | 7,500.00 | 7,350.00 | 7,450.00 | 6,991.86 | - | 9,436,200 |
| Sep 29, 2025 | 7,675.00 | 7,675.00 | 7,375.00 | 7,450.00 | 6,991.86 | -2.30% | 10,796,500 |
| Sep 26, 2025 | 7,600.00 | 7,750.00 | 7,550.00 | 7,625.00 | 7,156.10 | 0.33% | 15,653,800 |
| Sep 25, 2025 | 7,450.00 | 7,675.00 | 7,425.00 | 7,600.00 | 7,132.64 | 2.01% | 20,180,700 |
| Sep 24, 2025 | 7,350.00 | 7,625.00 | 7,200.00 | 7,450.00 | 6,991.86 | 2.76% | 35,965,600 |
| Sep 23, 2025 | 7,075.00 | 7,325.00 | 7,000.00 | 7,250.00 | 6,804.16 | 2.47% | 14,117,100 |
| Sep 22, 2025 | 7,100.00 | 7,125.00 | 7,000.00 | 7,075.00 | 6,639.92 | -0.35% | 8,632,000 |
| Sep 19, 2025 | 7,000.00 | 7,150.00 | 7,000.00 | 7,100.00 | 6,663.39 | 1.79% | 9,448,100 |
| Sep 18, 2025 | 7,100.00 | 7,100.00 | 6,950.00 | 6,975.00 | 6,546.07 | -1.76% | 6,743,900 |
| Sep 17, 2025 | 7,025.00 | 7,150.00 | 6,950.00 | 7,100.00 | 6,663.39 | 1.79% | 10,179,600 |
| Sep 16, 2025 | 7,050.00 | 7,125.00 | 6,925.00 | 6,975.00 | 6,546.07 | -0.71% | 12,542,000 |
| Sep 15, 2025 | 7,000.00 | 7,050.00 | 7,000.00 | 7,025.00 | 6,593.00 | 0.36% | 3,203,200 |
| Sep 12, 2025 | 7,050.00 | 7,075.00 | 7,000.00 | 7,000.00 | 6,569.54 | -0.71% | 4,272,200 |
| Sep 11, 2025 | 7,000.00 | 7,100.00 | 6,975.00 | 7,050.00 | 6,616.46 | 0.71% | 4,834,400 |
| Sep 10, 2025 | 7,100.00 | 7,125.00 | 6,975.00 | 7,000.00 | 6,569.54 | -0.36% | 4,826,800 |
| Sep 9, 2025 | 7,050.00 | 7,200.00 | 6,950.00 | 7,025.00 | 6,593.00 | -0.71% | 12,840,500 |
| Sep 8, 2025 | 7,300.00 | 7,325.00 | 7,050.00 | 7,075.00 | 6,639.92 | -2.41% | 9,577,300 |
| Sep 4, 2025 | 7,200.00 | 7,375.00 | 7,200.00 | 7,250.00 | 6,804.16 | 1.05% | 13,726,000 |
| Sep 3, 2025 | 7,175.00 | 7,475.00 | 7,125.00 | 7,175.00 | 6,733.77 | - | 30,661,000 |
| Sep 2, 2025 | 7,100.00 | 7,200.00 | 7,100.00 | 7,175.00 | 6,733.77 | 1.77% | 12,236,000 |
| Sep 1, 2025 | 6,775.00 | 7,150.00 | 6,700.00 | 7,050.00 | 6,616.46 | 2.17% | 26,888,500 |
| Aug 29, 2025 | 6,950.00 | 6,950.00 | 6,825.00 | 6,900.00 | 6,475.69 | -1.08% | 7,793,000 |
| Aug 28, 2025 | 7,050.00 | 7,075.00 | 6,950.00 | 6,975.00 | 6,546.07 | -0.71% | 4,172,200 |
| Aug 27, 2025 | 7,175.00 | 7,175.00 | 7,000.00 | 7,025.00 | 6,593.00 | -3.44% | 10,553,500 |
| Aug 26, 2025 | 6,875.00 | 7,275.00 | 6,825.00 | 7,275.00 | 6,827.62 | 6.59% | 66,277,300 |
| Aug 25, 2025 | 6,850.00 | 6,875.00 | 6,800.00 | 6,825.00 | 6,405.30 | - | 11,577,700 |
| Aug 22, 2025 | 6,900.00 | 6,925.00 | 6,825.00 | 6,825.00 | 6,405.30 | -0.36% | 4,821,600 |
| Aug 21, 2025 | 6,875.00 | 6,950.00 | 6,850.00 | 6,850.00 | 6,428.76 | - | 6,863,500 |
| Aug 20, 2025 | 6,925.00 | 6,950.00 | 6,825.00 | 6,850.00 | 6,428.76 | -0.36% | 7,760,100 |
| Aug 19, 2025 | 6,900.00 | 6,925.00 | 6,800.00 | 6,875.00 | 6,452.22 | - | 10,638,200 |
| Aug 15, 2025 | 6,975.00 | 7,000.00 | 6,850.00 | 6,875.00 | 6,452.22 | -1.43% | 10,681,900 |
| Aug 14, 2025 | 6,950.00 | 7,000.00 | 6,900.00 | 6,975.00 | 6,546.07 | 0.36% | 6,071,000 |
| Aug 13, 2025 | 7,050.00 | 7,100.00 | 6,900.00 | 6,950.00 | 6,522.61 | -1.77% | 23,366,600 |
| Aug 12, 2025 | 7,200.00 | 7,200.00 | 7,000.00 | 7,075.00 | 6,639.92 | -1.74% | 11,695,600 |
| Aug 11, 2025 | 7,325.00 | 7,350.00 | 7,175.00 | 7,200.00 | 6,757.24 | -1.71% | 11,771,400 |
| Aug 8, 2025 | 7,300.00 | 7,425.00 | 7,225.00 | 7,325.00 | 6,874.55 | 2.81% | 24,629,900 |
| Aug 7, 2025 | 7,150.00 | 7,200.00 | 7,025.00 | 7,125.00 | 6,686.85 | 0.35% | 13,865,200 |
| Aug 6, 2025 | 7,025.00 | 7,150.00 | 6,950.00 | 7,100.00 | 6,663.39 | 1.79% | 15,009,100 |
| Aug 5, 2025 | 6,800.00 | 7,000.00 | 6,800.00 | 6,975.00 | 6,546.07 | 2.95% | 13,128,800 |
| Aug 4, 2025 | 6,850.00 | 6,875.00 | 6,750.00 | 6,775.00 | 6,358.37 | -1.09% | 11,540,500 |
| Aug 1, 2025 | 6,950.00 | 6,950.00 | 6,825.00 | 6,850.00 | 6,428.76 | 0.74% | 7,478,500 |
| Jul 31, 2025 | 6,925.00 | 6,925.00 | 6,775.00 | 6,800.00 | 6,381.83 | -1.09% | 10,288,900 |
| Jul 30, 2025 | 7,000.00 | 7,000.00 | 6,850.00 | 6,875.00 | 6,452.22 | -1.08% | 7,260,600 |
| Jul 29, 2025 | 7,050.00 | 7,050.00 | 6,950.00 | 6,950.00 | 6,522.61 | -1.07% | 6,279,400 |
| Jul 28, 2025 | 7,025.00 | 7,075.00 | 6,975.00 | 7,025.00 | 6,593.00 | 2.18% | 8,951,900 |
| Jul 25, 2025 | 6,950.00 | 6,975.00 | 6,850.00 | 6,875.00 | 6,452.22 | -0.72% | 6,397,800 |
| Jul 24, 2025 | 7,200.00 | 7,275.00 | 6,900.00 | 6,925.00 | 6,499.15 | -3.48% | 13,895,200 |
| Jul 23, 2025 | 7,100.00 | 7,200.00 | 7,025.00 | 7,175.00 | 6,733.77 | 2.87% | 29,269,800 |
| Jul 22, 2025 | 6,750.00 | 7,025.00 | 6,725.00 | 6,975.00 | 6,546.07 | 3.33% | 26,414,700 |
| Jul 21, 2025 | 6,825.00 | 6,850.00 | 6,725.00 | 6,750.00 | 6,334.91 | -1.10% | 12,519,900 |
| Jul 18, 2025 | 6,800.00 | 6,875.00 | 6,725.00 | 6,825.00 | 6,405.30 | - | 14,712,300 |
| Jul 17, 2025 | 6,975.00 | 6,975.00 | 6,800.00 | 6,825.00 | 6,405.30 | -1.44% | 9,020,500 |