PT Adaro Andalan Indonesia Tbk (IDX:AADI)
Indonesia
· Delayed Price · Currency is IDR 7,425.00
-200.00 (-2.62%)
At close: Sep 29, 2025
IDX:AADI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7,600.00 | 7,750.00 | 7,550.00 | 7,625.00 | 7,625.00 | 0.33% | 15,653,800 |
| Sep 25, 2025 | 7,450.00 | 7,675.00 | 7,425.00 | 7,600.00 | 7,600.00 | 2.01% | 20,180,700 |
| Sep 24, 2025 | 7,350.00 | 7,625.00 | 7,200.00 | 7,450.00 | 7,450.00 | 2.76% | 35,965,600 |
| Sep 23, 2025 | 7,075.00 | 7,325.00 | 7,000.00 | 7,250.00 | 7,250.00 | 2.47% | 14,117,100 |
| Sep 22, 2025 | 7,100.00 | 7,125.00 | 7,000.00 | 7,075.00 | 7,075.00 | -0.35% | 8,632,000 |
| Sep 19, 2025 | 7,000.00 | 7,150.00 | 7,000.00 | 7,100.00 | 7,100.00 | 1.79% | 9,448,100 |
| Sep 18, 2025 | 7,100.00 | 7,100.00 | 6,950.00 | 6,975.00 | 6,975.00 | -1.76% | 6,743,900 |
| Sep 17, 2025 | 7,025.00 | 7,150.00 | 6,950.00 | 7,100.00 | 7,100.00 | 1.79% | 10,179,600 |
| Sep 16, 2025 | 7,050.00 | 7,125.00 | 6,925.00 | 6,975.00 | 6,975.00 | -0.71% | 12,542,000 |
| Sep 15, 2025 | 7,000.00 | 7,050.00 | 7,000.00 | 7,025.00 | 7,025.00 | 0.36% | 3,203,200 |
| Sep 12, 2025 | 7,050.00 | 7,075.00 | 7,000.00 | 7,000.00 | 7,000.00 | -0.71% | 4,272,200 |
| Sep 11, 2025 | 7,000.00 | 7,100.00 | 6,975.00 | 7,050.00 | 7,050.00 | 0.71% | 4,834,400 |
| Sep 10, 2025 | 7,100.00 | 7,125.00 | 6,975.00 | 7,000.00 | 7,000.00 | -0.36% | 4,826,800 |
| Sep 9, 2025 | 7,050.00 | 7,200.00 | 6,950.00 | 7,025.00 | 7,025.00 | -0.71% | 12,840,500 |
| Sep 8, 2025 | 7,300.00 | 7,325.00 | 7,050.00 | 7,075.00 | 7,075.00 | -2.41% | 9,577,300 |
| Sep 4, 2025 | 7,200.00 | 7,375.00 | 7,200.00 | 7,250.00 | 7,250.00 | 1.05% | 13,726,000 |
| Sep 3, 2025 | 7,175.00 | 7,475.00 | 7,125.00 | 7,175.00 | 7,175.00 | - | 30,661,000 |
| Sep 2, 2025 | 7,100.00 | 7,200.00 | 7,100.00 | 7,175.00 | 7,175.00 | 1.77% | 12,236,000 |
| Sep 1, 2025 | 6,775.00 | 7,150.00 | 6,700.00 | 7,050.00 | 7,050.00 | 2.17% | 26,888,500 |
| Aug 29, 2025 | 6,950.00 | 6,950.00 | 6,825.00 | 6,900.00 | 6,900.00 | -1.08% | 7,793,000 |
| Aug 28, 2025 | 7,050.00 | 7,075.00 | 6,950.00 | 6,975.00 | 6,975.00 | -0.71% | 4,172,200 |
| Aug 27, 2025 | 7,175.00 | 7,175.00 | 7,000.00 | 7,025.00 | 7,025.00 | -3.44% | 10,553,500 |
| Aug 26, 2025 | 6,875.00 | 7,275.00 | 6,825.00 | 7,275.00 | 7,275.00 | 6.59% | 66,277,300 |
| Aug 25, 2025 | 6,850.00 | 6,875.00 | 6,800.00 | 6,825.00 | 6,825.00 | - | 11,577,700 |
| Aug 22, 2025 | 6,900.00 | 6,925.00 | 6,825.00 | 6,825.00 | 6,825.00 | -0.36% | 4,821,600 |
| Aug 21, 2025 | 6,875.00 | 6,950.00 | 6,850.00 | 6,850.00 | 6,850.00 | - | 6,863,500 |
| Aug 20, 2025 | 6,925.00 | 6,950.00 | 6,825.00 | 6,850.00 | 6,850.00 | -0.36% | 7,760,100 |
| Aug 19, 2025 | 6,900.00 | 6,925.00 | 6,800.00 | 6,875.00 | 6,875.00 | - | 10,638,200 |
| Aug 15, 2025 | 6,975.00 | 7,000.00 | 6,850.00 | 6,875.00 | 6,875.00 | -1.43% | 10,681,900 |
| Aug 14, 2025 | 6,950.00 | 7,000.00 | 6,900.00 | 6,975.00 | 6,975.00 | 0.36% | 6,071,000 |
| Aug 13, 2025 | 7,050.00 | 7,100.00 | 6,900.00 | 6,950.00 | 6,950.00 | -1.77% | 23,366,600 |
| Aug 12, 2025 | 7,200.00 | 7,200.00 | 7,000.00 | 7,075.00 | 7,075.00 | -1.74% | 11,695,600 |
| Aug 11, 2025 | 7,325.00 | 7,350.00 | 7,175.00 | 7,200.00 | 7,200.00 | -1.71% | 11,771,400 |
| Aug 8, 2025 | 7,300.00 | 7,425.00 | 7,225.00 | 7,325.00 | 7,325.00 | 2.81% | 24,629,900 |
| Aug 7, 2025 | 7,150.00 | 7,200.00 | 7,025.00 | 7,125.00 | 7,125.00 | 0.35% | 13,865,200 |
| Aug 6, 2025 | 7,025.00 | 7,150.00 | 6,950.00 | 7,100.00 | 7,100.00 | 1.79% | 15,009,100 |
| Aug 5, 2025 | 6,800.00 | 7,000.00 | 6,800.00 | 6,975.00 | 6,975.00 | 2.95% | 13,128,800 |
| Aug 4, 2025 | 6,850.00 | 6,875.00 | 6,750.00 | 6,775.00 | 6,775.00 | -1.09% | 11,540,500 |
| Aug 1, 2025 | 6,950.00 | 6,950.00 | 6,825.00 | 6,850.00 | 6,850.00 | 0.74% | 7,478,500 |
| Jul 31, 2025 | 6,925.00 | 6,925.00 | 6,775.00 | 6,800.00 | 6,800.00 | -1.09% | 10,288,900 |
| Jul 30, 2025 | 7,000.00 | 7,000.00 | 6,850.00 | 6,875.00 | 6,875.00 | -1.08% | 7,260,600 |
| Jul 29, 2025 | 7,050.00 | 7,050.00 | 6,950.00 | 6,950.00 | 6,950.00 | -1.07% | 6,279,400 |
| Jul 28, 2025 | 7,025.00 | 7,075.00 | 6,975.00 | 7,025.00 | 7,025.00 | 2.18% | 8,951,900 |
| Jul 25, 2025 | 6,950.00 | 6,975.00 | 6,850.00 | 6,875.00 | 6,875.00 | -0.72% | 6,397,800 |
| Jul 24, 2025 | 7,200.00 | 7,275.00 | 6,900.00 | 6,925.00 | 6,925.00 | -3.48% | 13,895,200 |
| Jul 23, 2025 | 7,100.00 | 7,200.00 | 7,025.00 | 7,175.00 | 7,175.00 | 2.87% | 29,269,800 |
| Jul 22, 2025 | 6,750.00 | 7,025.00 | 6,725.00 | 6,975.00 | 6,975.00 | 3.33% | 26,414,700 |
| Jul 21, 2025 | 6,825.00 | 6,850.00 | 6,725.00 | 6,750.00 | 6,750.00 | -1.10% | 12,519,900 |
| Jul 18, 2025 | 6,800.00 | 6,875.00 | 6,725.00 | 6,825.00 | 6,825.00 | - | 14,712,300 |
| Jul 17, 2025 | 6,975.00 | 6,975.00 | 6,800.00 | 6,825.00 | 6,825.00 | -1.44% | 9,020,500 |