Pt Adaro Andalan Indonesia Tbk(ID:AADI)
10125.000.00 (0.00%)
ID:AADI
Pt Adaro Andalan Indonesia Tbk historical prices
10125.00
At close:0.00 (0.00%)
Pt Adaro Andalan Indonesia Tbk (AADI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 10,150.00 | 10,250.00 | 10,125.00 | 10,125.00 | 10,125.00 | 0.00% | 4,974,000 | 0.39 |
| Nov 10, 2026 | 10,250.00 | 10,350.00 | 10,100.00 | 10,125.00 | 10,125.00 | -0.25% | 11,754,800 | 0.93 |
| Nov 09, 2026 | 10,200.00 | 10,425.00 | 10,150.00 | 10,250.00 | 10,250.00 | +0.99% | 5,529,000 | 0.44 |
| Nov 06, 2026 | 10,125.00 | 10,250.00 | 10,025.00 | 10,150.00 | 10,150.00 | -0.98% | 9,520,300 | 0.76 |
| Nov 05, 2026 | 10,500.00 | 10,600.00 | 10,175.00 | 10,250.00 | 10,250.00 | -3.53% | 16,798,100 | 1.35 |
| Nov 04, 2026 | 10,375.00 | 10,725.00 | 10,225.00 | 10,625.00 | 10,625.00 | +1.92% | 11,840,100 | 0.96 |
| Nov 03, 2026 | 10,750.00 | 10,825.00 | 10,350.00 | 10,425.00 | 10,425.00 | -2.57% | 15,197,700 | 1.23 |
| Nov 02, 2026 | 10,800.00 | 11,075.00 | 10,675.00 | 10,700.00 | 10,700.00 | -6.75% | 48,180,500 | 4.14 |
| Oct 30, 2026 | 11,125.00 | 11,500.00 | 10,900.00 | 11,475.00 | 11,475.00 | +3.15% | 8,550,400 | 0.74 |
| Oct 29, 2026 | 11,675.00 | 11,875.00 | 11,025.00 | 11,125.00 | 11,125.00 | -4.51% | 13,141,800 | 1.15 |
| Oct 28, 2026 | 11,750.00 | 11,850.00 | 11,425.00 | 11,650.00 | 11,650.00 | -0.43% | 12,253,000 | 1.07 |
| Oct 27, 2026 | 11,550.00 | 12,050.00 | 11,525.00 | 11,700.00 | 11,700.00 | +1.52% | 36,061,600 | 3.24 |
| Oct 26, 2026 | 11,375.00 | 11,650.00 | 11,225.00 | 11,525.00 | 11,525.00 | +1.32% | 8,201,300 | 0.74 |
| Oct 23, 2026 | 11,300.00 | 11,800.00 | 11,225.00 | 11,375.00 | 11,375.00 | +0.66% | 10,571,100 | 0.96 |
| Oct 22, 2026 | 10,950.00 | 11,400.00 | 10,775.00 | 11,300.00 | 11,300.00 | +1.80% | 19,251,500 | 1.77 |
| Oct 21, 2026 | 11,000.00 | 11,275.00 | 10,600.00 | 11,100.00 | 11,100.00 | +1.37% | 15,875,000 | 1.47 |
| Oct 20, 2026 | 10,450.00 | 10,950.00 | 10,300.00 | 10,950.00 | 10,950.00 | +7.62% | 20,132,300 | 1.89 |
| Oct 19, 2026 | 9,500.00 | 10,375.00 | 9,500.00 | 10,175.00 | 10,175.00 | +2.78% | 43,752,200 | 4.35 |
| Oct 16, 2026 | 11,300.00 | 11,300.00 | 9,625.00 | 9,900.00 | 9,900.00 | -12.39% | 44,930,400 | 4.73 |
| Oct 15, 2026 | 11,425.00 | 11,425.00 | 11,025.00 | 11,300.00 | 11,300.00 | -2.16% | 6,322,100 | 0.66 |
| Oct 14, 2026 | 11,650.00 | 11,775.00 | 11,475.00 | 11,550.00 | 11,550.00 | -0.43% | 4,480,300 | 0.47 |
| Oct 13, 2026 | 11,475.00 | 11,675.00 | 11,300.00 | 11,600.00 | 11,600.00 | -0.85% | 3,609,100 | 0.37 |
| Oct 12, 2026 | 11,875.00 | 11,925.00 | 11,375.00 | 11,700.00 | 11,700.00 | -0.85% | 7,920,200 | 0.82 |
| Oct 09, 2026 | 11,725.00 | 12,000.00 | 11,600.00 | 11,800.00 | 11,800.00 | +0.64% | 4,168,500 | 0.43 |
| Oct 08, 2026 | 12,100.00 | 12,100.00 | 11,600.00 | 11,725.00 | 11,725.00 | -3.10% | 4,672,200 | 0.47 |
| Oct 07, 2026 | 12,125.00 | 12,300.00 | 12,025.00 | 12,100.00 | 12,100.00 | -0.21% | 4,806,600 | 0.49 |
| Oct 06, 2026 | 11,950.00 | 12,375.00 | 11,875.00 | 12,125.00 | 12,125.00 | +1.46% | 8,126,300 | 0.82 |
| Oct 05, 2026 | 11,600.00 | 12,000.00 | 11,450.00 | 11,950.00 | 11,950.00 | +3.46% | 7,807,300 | 0.79 |
| Oct 02, 2026 | 11,300.00 | 11,575.00 | 11,200.00 | 11,550.00 | 11,550.00 | +3.59% | 8,320,599 | 0.85 |
| Oct 01, 2026 | 11,000.00 | 11,375.00 | 10,975.00 | 11,150.00 | 11,150.00 | +1.83% | 13,036,400 | 1.35 |
| Sep 30, 2026 | 11,050.00 | 11,300.00 | 10,925.00 | 10,950.00 | 10,950.00 | -0.90% | 6,650,000 | 0.69 |
| Sep 29, 2026 | 11,400.00 | 11,400.00 | 10,725.00 | 11,050.00 | 11,050.00 | -4.95% | 19,057,200 | 2.02 |
| Sep 28, 2026 | 11,275.00 | 11,850.00 | 11,225.00 | 11,625.00 | 11,625.00 | +3.33% | 8,588,100 | 0.91 |
| Sep 25, 2026 | 11,150.00 | 11,450.00 | 11,125.00 | 11,250.00 | 11,250.00 | +0.90% | 4,229,600 | 0.44 |
| Sep 24, 2026 | 11,300.00 | 11,325.00 | 11,100.00 | 11,150.00 | 11,150.00 | -1.11% | 2,622,900 | 0.27 |
| Sep 23, 2026 | 11,250.00 | 11,375.00 | 11,000.00 | 11,275.00 | 11,275.00 | +1.12% | 6,140,900 | 0.62 |
| Sep 22, 2026 | 11,500.00 | 11,600.00 | 11,025.00 | 11,150.00 | 11,150.00 | -3.88% | 12,207,700 | 1.24 |
| Sep 21, 2026 | 11,975.00 | 11,975.00 | 11,475.00 | 11,600.00 | 11,600.00 | -3.13% | 8,216,300 | 0.82 |
| Sep 18, 2026 | 12,450.00 | 12,450.00 | 11,750.00 | 11,975.00 | 11,975.00 | -3.23% | 15,293,600 | 1.53 |
| Sep 17, 2026 | 12,400.00 | 12,475.00 | 12,225.00 | 12,375.00 | 12,375.00 | -0.20% | 7,462,500 | 0.73 |
| Sep 16, 2026 | 12,275.00 | 12,475.00 | 12,250.00 | 12,400.00 | 12,400.00 | +1.02% | 7,319,400 | 0.66 |
| Sep 15, 2026 | 12,275.00 | 12,350.00 | 12,150.00 | 12,275.00 | 12,275.00 | +0.41% | 4,782,200 | 0.43 |
| Sep 14, 2026 | 12,400.00 | 12,450.00 | 11,975.00 | 12,225.00 | 12,225.00 | 0.00% | 11,695,000 | 1.04 |
| Sep 11, 2026 | 12,200.00 | 12,275.00 | 11,875.00 | 12,225.00 | 12,225.00 | -0.41% | 10,693,500 | 0.96 |
| Sep 10, 2026 | 12,450.00 | 12,925.00 | 12,150.00 | 12,275.00 | 12,275.00 | -1.41% | 27,130,000 | 2.46 |
| Sep 09, 2026 | 11,750.00 | 12,475.00 | 11,750.00 | 12,450.00 | 12,450.00 | +5.96% | 21,942,700 | 1.99 |
| Sep 08, 2026 | 11,725.00 | 11,775.00 | 11,650.00 | 11,750.00 | 11,750.00 | +0.43% | 9,572,400 | 0.86 |
| Sep 07, 2026 | 11,250.00 | 11,850.00 | 11,250.00 | 11,700.00 | 11,700.00 | +4.00% | 18,108,700 | 1.64 |
| Sep 04, 2026 | 11,175.00 | 11,375.00 | 11,175.00 | 11,250.00 | 11,250.00 | +0.67% | 11,537,400 | 1.04 |
| Sep 03, 2026 | 10,675.00 | 11,325.00 | 10,675.00 | 11,175.00 | 11,175.00 | +4.93% | 17,583,500 | 1.59 |
