PT Adaro Andalan Indonesia Tbk (IDX:AADI)
Indonesia
· Delayed Price · Currency is IDR 10,450
+150 (1.46%)
At close: Mar 9, 2026
IDX:AADI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10,300.00 | 10,550.00 | 10,000.00 | 10,450.00 | 10,450.00 | 1.46% | 26,399,500 |
| Mar 6, 2026 | 10,325.00 | 10,575.00 | 10,050.00 | 10,300.00 | 10,300.00 | -0.24% | 13,370,900 |
| Mar 5, 2026 | 10,500.00 | 10,500.00 | 10,025.00 | 10,325.00 | 10,325.00 | 0.24% | 19,032,900 |
| Mar 4, 2026 | 10,800.00 | 10,900.00 | 9,975.00 | 10,300.00 | 10,300.00 | -2.60% | 45,835,200 |
| Mar 3, 2026 | 10,300.00 | 10,725.00 | 10,100.00 | 10,575.00 | 10,575.00 | 6.82% | 44,808,000 |
| Mar 2, 2026 | 9,500.00 | 10,200.00 | 9,500.00 | 9,900.00 | 9,900.00 | 7.03% | 58,382,900 |
| Feb 27, 2026 | 9,125.00 | 9,350.00 | 8,975.00 | 9,250.00 | 9,250.00 | - | 10,170,300 |
| Feb 26, 2026 | 9,225.00 | 9,275.00 | 9,025.00 | 9,250.00 | 9,250.00 | 0.27% | 10,690,400 |
| Feb 25, 2026 | 8,950.00 | 9,300.00 | 8,950.00 | 9,225.00 | 9,225.00 | 3.07% | 16,337,500 |
| Feb 24, 2026 | 9,225.00 | 9,250.00 | 8,900.00 | 8,950.00 | 8,950.00 | -3.76% | 15,632,000 |
| Feb 23, 2026 | 9,300.00 | 9,325.00 | 8,925.00 | 9,300.00 | 9,300.00 | -0.27% | 17,734,500 |
| Feb 20, 2026 | 9,550.00 | 9,575.00 | 9,200.00 | 9,325.00 | 9,325.00 | -2.36% | 23,839,900 |
| Feb 19, 2026 | 8,900.00 | 9,600.00 | 8,850.00 | 9,550.00 | 9,550.00 | 7.30% | 39,114,300 |
| Feb 18, 2026 | 8,725.00 | 8,900.00 | 8,600.00 | 8,900.00 | 8,900.00 | 2.30% | 25,034,500 |
| Feb 13, 2026 | 8,700.00 | 8,900.00 | 8,625.00 | 8,700.00 | 8,700.00 | 0.58% | 17,506,400 |
| Feb 12, 2026 | 8,575.00 | 8,800.00 | 8,500.00 | 8,650.00 | 8,650.00 | 0.58% | 22,740,300 |
| Feb 11, 2026 | 8,275.00 | 8,600.00 | 8,225.00 | 8,600.00 | 8,600.00 | 3.93% | 20,874,700 |
| Feb 10, 2026 | 8,000.00 | 8,350.00 | 8,000.00 | 8,275.00 | 8,275.00 | 3.76% | 15,747,000 |
| Feb 9, 2026 | 8,100.00 | 8,125.00 | 7,825.00 | 7,975.00 | 7,975.00 | -0.62% | 18,944,800 |
| Feb 6, 2026 | 7,950.00 | 8,125.00 | 7,875.00 | 8,025.00 | 8,025.00 | -2.13% | 10,755,100 |
| Feb 5, 2026 | 8,350.00 | 8,475.00 | 8,150.00 | 8,200.00 | 8,200.00 | - | 25,365,300 |
| Feb 4, 2026 | 8,325.00 | 8,575.00 | 8,075.00 | 8,200.00 | 8,200.00 | -1.20% | 24,874,200 |
| Feb 3, 2026 | 7,975.00 | 8,350.00 | 7,775.00 | 8,300.00 | 8,300.00 | 2.79% | 27,543,600 |
| Feb 2, 2026 | 7,975.00 | 8,150.00 | 7,725.00 | 8,075.00 | 8,075.00 | 6.25% | 51,350,200 |
| Jan 30, 2026 | 7,425.00 | 7,675.00 | 7,350.00 | 7,600.00 | 7,600.00 | 2.70% | 17,076,000 |
| Jan 29, 2026 | 7,700.00 | 7,700.00 | 6,750.00 | 7,400.00 | 7,400.00 | -3.90% | 36,035,600 |
| Jan 28, 2026 | 7,500.00 | 7,950.00 | 7,375.00 | 7,700.00 | 7,700.00 | -3.14% | 28,703,200 |
| Jan 27, 2026 | 8,625.00 | 8,625.00 | 7,900.00 | 7,950.00 | 7,950.00 | -5.64% | 21,061,500 |
| Jan 26, 2026 | 8,450.00 | 8,800.00 | 8,225.00 | 8,425.00 | 8,425.00 | -0.30% | 31,223,200 |
| Jan 23, 2026 | 8,200.00 | 8,550.00 | 8,025.00 | 8,450.00 | 8,450.00 | 5.96% | 59,682,000 |
| Jan 22, 2026 | 7,425.00 | 8,025.00 | 7,425.00 | 7,975.00 | 7,975.00 | 7.41% | 39,049,700 |
| Jan 21, 2026 | 7,500.00 | 7,525.00 | 7,300.00 | 7,425.00 | 7,425.00 | -1.00% | 7,412,000 |
| Jan 20, 2026 | 7,550.00 | 7,600.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 8,384,200 |
| Jan 19, 2026 | 7,525.00 | 7,550.00 | 7,450.00 | 7,500.00 | 7,500.00 | - | 7,882,800 |
| Jan 15, 2026 | 7,525.00 | 7,600.00 | 7,450.00 | 7,500.00 | 7,500.00 | 0.67% | 9,954,100 |
| Jan 14, 2026 | 7,550.00 | 7,700.00 | 7,450.00 | 7,450.00 | 7,450.00 | - | 18,886,700 |
| Jan 13, 2026 | 7,200.00 | 7,500.00 | 7,200.00 | 7,450.00 | 7,450.00 | 4.20% | 17,970,700 |
| Jan 12, 2026 | 7,250.00 | 7,300.00 | 7,100.00 | 7,150.00 | 7,150.00 | -1.38% | 12,933,000 |
| Jan 9, 2026 | 7,400.00 | 7,400.00 | 7,225.00 | 7,250.00 | 7,250.00 | -2.03% | 7,228,400 |
| Jan 8, 2026 | 7,425.00 | 7,550.00 | 7,250.00 | 7,400.00 | 7,400.00 | 0.68% | 22,058,600 |
| Jan 7, 2026 | 7,100.00 | 7,400.00 | 7,100.00 | 7,350.00 | 7,350.00 | 3.89% | 18,963,000 |
| Jan 6, 2026 | 7,100.00 | 7,150.00 | 6,975.00 | 7,075.00 | 7,075.00 | 0.71% | 12,032,400 |
| Jan 5, 2026 | 7,075.00 | 7,150.00 | 7,000.00 | 7,025.00 | 7,025.00 | -0.35% | 9,948,600 |
| Jan 2, 2026 | 7,000.00 | 7,050.00 | 6,975.00 | 7,050.00 | 7,050.00 | 1.08% | 4,330,300 |
| Dec 30, 2025 | 7,025.00 | 7,050.00 | 6,975.00 | 6,975.00 | 6,975.00 | -0.71% | 4,232,700 |
| Dec 29, 2025 | 6,975.00 | 7,100.00 | 6,950.00 | 7,025.00 | 7,025.00 | 0.72% | 8,030,600 |
| Dec 24, 2025 | 7,025.00 | 7,050.00 | 6,975.00 | 6,975.00 | 6,975.00 | -0.71% | 4,095,700 |
| Dec 23, 2025 | 7,050.00 | 7,050.00 | 7,000.00 | 7,025.00 | 7,025.00 | -0.35% | 8,034,900 |
| Dec 22, 2025 | 7,075.00 | 7,100.00 | 7,000.00 | 7,050.00 | 7,050.00 | - | 8,487,600 |
| Dec 19, 2025 | 7,075.00 | 7,100.00 | 7,025.00 | 7,050.00 | 7,050.00 | -0.35% | 4,235,200 |
| Dec 18, 2025 | 7,050.00 | 7,175.00 | 7,050.00 | 7,075.00 | 7,075.00 | 0.71% | 7,237,600 |
| Dec 17, 2025 | 7,100.00 | 7,150.00 | 7,025.00 | 7,025.00 | 7,025.00 | -1.06% | 6,531,400 |
| Dec 16, 2025 | 7,150.00 | 7,175.00 | 7,050.00 | 7,100.00 | 7,100.00 | -1.05% | 5,569,500 |
| Dec 15, 2025 | 7,150.00 | 7,200.00 | 7,000.00 | 7,175.00 | 7,175.00 | 0.70% | 6,721,400 |
| Dec 12, 2025 | 7,075.00 | 7,175.00 | 7,025.00 | 7,125.00 | 7,125.00 | 0.71% | 6,492,500 |
| Dec 11, 2025 | 7,400.00 | 7,425.00 | 7,025.00 | 7,075.00 | 7,075.00 | -4.07% | 18,794,600 |
| Dec 10, 2025 | 7,450.00 | 7,525.00 | 7,350.00 | 7,375.00 | 7,375.00 | -0.67% | 6,958,800 |
| Dec 9, 2025 | 7,575.00 | 7,575.00 | 7,425.00 | 7,425.00 | 7,425.00 | -1.98% | 9,147,100 |
| Dec 8, 2025 | 7,500.00 | 7,600.00 | 7,475.00 | 7,575.00 | 7,575.00 | 1.68% | 7,206,600 |
| 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 |