PT Adaro Minerals Indonesia Tbk (ADMR.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:14PM WIB
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 1,330.00 | 1,340.00 | 1,310.00 | 1,320.00 | 1,320.00 | 21,181,700 |
| 27 Jun 2024 | 1,320.00 | 1,350.00 | 1,320.00 | 1,330.00 | 1,330.00 | 13,567,900 |
| 26 Jun 2024 | 1,315.00 | 1,350.00 | 1,310.00 | 1,325.00 | 1,325.00 | 15,234,600 |
| 25 Jun 2024 | 1,330.00 | 1,335.00 | 1,305.00 | 1,310.00 | 1,310.00 | 18,709,000 |
| 24 Jun 2024 | 1,400.00 | 1,400.00 | 1,320.00 | 1,320.00 | 1,320.00 | 15,945,300 |
| 21 Jun 2024 | 1,355.00 | 1,395.00 | 1,350.00 | 1,350.00 | 1,350.00 | 21,583,000 |
| 20 Jun 2024 | 1,345.00 | 1,360.00 | 1,335.00 | 1,355.00 | 1,355.00 | 11,529,700 |
| 19 Jun 2024 | 1,310.00 | 1,355.00 | 1,300.00 | 1,345.00 | 1,345.00 | 17,284,900 |
| 14 Jun 2024 | 1,325.00 | 1,330.00 | 1,300.00 | 1,305.00 | 1,305.00 | 10,150,600 |
| 13 Jun 2024 | 1,385.00 | 1,400.00 | 1,315.00 | 1,315.00 | 1,315.00 | 33,546,300 |
| 12 Jun 2024 | 1,325.00 | 1,385.00 | 1,310.00 | 1,385.00 | 1,385.00 | 20,759,800 |
| 11 Jun 2024 | 1,310.00 | 1,330.00 | 1,305.00 | 1,320.00 | 1,320.00 | 12,307,400 |
| 10 Jun 2024 | 1,335.00 | 1,335.00 | 1,290.00 | 1,305.00 | 1,305.00 | 15,348,500 |
| 07 Jun 2024 | 1,350.00 | 1,375.00 | 1,315.00 | 1,330.00 | 1,330.00 | 16,721,500 |
| 06 Jun 2024 | 1,340.00 | 1,370.00 | 1,340.00 | 1,345.00 | 1,345.00 | 6,921,500 |
| 05 Jun 2024 | 1,340.00 | 1,365.00 | 1,320.00 | 1,340.00 | 1,340.00 | 26,387,700 |
| 04 Jun 2024 | 1,410.00 | 1,430.00 | 1,335.00 | 1,340.00 | 1,340.00 | 42,011,800 |
| 03 Jun 2024 | 1,450.00 | 1,480.00 | 1,380.00 | 1,410.00 | 1,410.00 | 23,437,600 |
| 31 May 2024 | 1,485.00 | 1,510.00 | 1,445.00 | 1,450.00 | 1,450.00 | 19,192,000 |
| 30 May 2024 | 1,445.00 | 1,495.00 | 1,435.00 | 1,485.00 | 1,485.00 | 23,876,300 |
| 29 May 2024 | 1,480.00 | 1,495.00 | 1,430.00 | 1,450.00 | 1,450.00 | 26,418,800 |
| 28 May 2024 | 1,405.00 | 1,510.00 | 1,390.00 | 1,485.00 | 1,485.00 | 88,515,300 |
| 27 May 2024 | 1,370.00 | 1,425.00 | 1,370.00 | 1,400.00 | 1,400.00 | 47,880,400 |
| 22 May 2024 | 1,340.00 | 1,375.00 | 1,340.00 | 1,370.00 | 1,370.00 | 25,619,400 |
| 21 May 2024 | 1,330.00 | 1,355.00 | 1,325.00 | 1,340.00 | 1,340.00 | 13,173,500 |
| 20 May 2024 | 1,300.00 | 1,360.00 | 1,300.00 | 1,320.00 | 1,320.00 | 33,830,000 |
| 17 May 2024 | 1,310.00 | 1,315.00 | 1,290.00 | 1,300.00 | 1,300.00 | 7,055,300 |
| 16 May 2024 | 1,325.00 | 1,335.00 | 1,300.00 | 1,305.00 | 1,305.00 | 7,397,500 |
| 15 May 2024 | 1,330.00 | 1,350.00 | 1,295.00 | 1,325.00 | 1,325.00 | 13,683,800 |
| 14 May 2024 | 1,320.00 | 1,340.00 | 1,310.00 | 1,330.00 | 1,330.00 | 11,226,300 |
| 13 May 2024 | 1,315.00 | 1,325.00 | 1,315.00 | 1,320.00 | 1,320.00 | 6,904,900 |
| 08 May 2024 | 1,345.00 | 1,355.00 | 1,310.00 | 1,315.00 | 1,315.00 | 6,606,000 |
| 07 May 2024 | 1,350.00 | 1,360.00 | 1,320.00 | 1,350.00 | 1,350.00 | 9,219,500 |
| 06 May 2024 | 1,330.00 | 1,355.00 | 1,300.00 | 1,345.00 | 1,345.00 | 10,872,700 |
| 03 May 2024 | 1,350.00 | 1,375.00 | 1,320.00 | 1,330.00 | 1,330.00 | 7,314,200 |
| 02 May 2024 | 1,350.00 | 1,385.00 | 1,330.00 | 1,355.00 | 1,355.00 | 21,442,300 |
| 30 Apr 2024 | 1,340.00 | 1,350.00 | 1,310.00 | 1,345.00 | 1,345.00 | 10,715,400 |
| 29 Apr 2024 | 1,325.00 | 1,340.00 | 1,310.00 | 1,340.00 | 1,340.00 | 6,343,100 |
| 26 Apr 2024 | 1,300.00 | 1,325.00 | 1,285.00 | 1,320.00 | 1,320.00 | 6,401,600 |
| 25 Apr 2024 | 1,355.00 | 1,355.00 | 1,290.00 | 1,300.00 | 1,300.00 | 31,287,800 |
| 24 Apr 2024 | 1,415.00 | 1,420.00 | 1,350.00 | 1,350.00 | 1,350.00 | 22,315,200 |
| 23 Apr 2024 | 1,440.00 | 1,450.00 | 1,410.00 | 1,410.00 | 1,410.00 | 10,227,700 |
| 22 Apr 2024 | 1,400.00 | 1,460.00 | 1,395.00 | 1,440.00 | 1,440.00 | 41,961,700 |
| 19 Apr 2024 | 1,400.00 | 1,410.00 | 1,365.00 | 1,400.00 | 1,400.00 | 11,341,700 |
| 18 Apr 2024 | 1,385.00 | 1,400.00 | 1,355.00 | 1,400.00 | 1,400.00 | 17,258,100 |
| 17 Apr 2024 | 1,440.00 | 1,450.00 | 1,370.00 | 1,380.00 | 1,380.00 | 34,808,500 |
| 16 Apr 2024 | 1,350.00 | 1,445.00 | 1,325.00 | 1,440.00 | 1,440.00 | 45,559,500 |
| 05 Apr 2024 | 1,360.00 | 1,360.00 | 1,325.00 | 1,340.00 | 1,340.00 | 11,497,100 |
| 04 Apr 2024 | 1,310.00 | 1,350.00 | 1,305.00 | 1,350.00 | 1,350.00 | 23,446,100 |
| 03 Apr 2024 | 1,290.00 | 1,320.00 | 1,285.00 | 1,310.00 | 1,310.00 | 24,912,700 |
| 02 Apr 2024 | 1,305.00 | 1,320.00 | 1,260.00 | 1,290.00 | 1,290.00 | 26,818,100 |
| 01 Apr 2024 | 1,310.00 | 1,350.00 | 1,300.00 | 1,305.00 | 1,305.00 | 25,678,200 |
| 28 Mar 2024 | 1,335.00 | 1,345.00 | 1,300.00 | 1,310.00 | 1,310.00 | 13,488,600 |
| 27 Mar 2024 | 1,345.00 | 1,355.00 | 1,330.00 | 1,330.00 | 1,330.00 | 13,441,200 |
| 26 Mar 2024 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - |
| 25 Mar 2024 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - |
| 22 Mar 2024 | 1,330.00 | 1,330.00 | 1,290.00 | 1,300.00 | 1,300.00 | 21,290,100 |
| 21 Mar 2024 | 1,350.00 | 1,365.00 | 1,315.00 | 1,320.00 | 1,320.00 | 23,929,400 |
| 20 Mar 2024 | 1,325.00 | 1,370.00 | 1,310.00 | 1,350.00 | 1,350.00 | 26,770,800 |
| 19 Mar 2024 | 1,315.00 | 1,340.00 | 1,310.00 | 1,325.00 | 1,325.00 | 9,544,000 |
| 18 Mar 2024 | 1,365.00 | 1,375.00 | 1,310.00 | 1,315.00 | 1,315.00 | 33,262,800 |
| 15 Mar 2024 | 1,345.00 | 1,365.00 | 1,335.00 | 1,365.00 | 1,365.00 | 20,446,200 |
| 14 Mar 2024 | 1,330.00 | 1,370.00 | 1,330.00 | 1,345.00 | 1,345.00 | 29,543,300 |
| 13 Mar 2024 | 1,450.00 | 1,465.00 | 1,325.00 | 1,330.00 | 1,330.00 | 73,203,600 |
| 08 Mar 2024 | 1,470.00 | 1,490.00 | 1,450.00 | 1,455.00 | 1,455.00 | 14,959,800 |
| 07 Mar 2024 | 1,505.00 | 1,520.00 | 1,460.00 | 1,470.00 | 1,470.00 | 21,925,800 |
| 06 Mar 2024 | 1,445.00 | 1,500.00 | 1,445.00 | 1,500.00 | 1,500.00 | 21,261,100 |
| 05 Mar 2024 | 1,480.00 | 1,485.00 | 1,420.00 | 1,435.00 | 1,435.00 | 33,800,500 |
| 04 Mar 2024 | 1,490.00 | 1,525.00 | 1,480.00 | 1,480.00 | 1,480.00 | 14,832,600 |
| 01 Mar 2024 | 1,600.00 | 1,600.00 | 1,480.00 | 1,490.00 | 1,490.00 | 43,102,000 |
| 29 Feb 2024 | 1,555.00 | 1,555.00 | 1,535.00 | 1,550.00 | 1,550.00 | 15,482,700 |
| 28 Feb 2024 | 1,525.00 | 1,575.00 | 1,505.00 | 1,555.00 | 1,555.00 | 43,323,400 |
| 27 Feb 2024 | 1,515.00 | 1,535.00 | 1,490.00 | 1,525.00 | 1,525.00 | 26,991,500 |
| 26 Feb 2024 | 1,470.00 | 1,515.00 | 1,460.00 | 1,515.00 | 1,515.00 | 28,285,000 |
| 23 Feb 2024 | 1,460.00 | 1,485.00 | 1,440.00 | 1,470.00 | 1,470.00 | 22,860,800 |
| 22 Feb 2024 | 1,455.00 | 1,475.00 | 1,440.00 | 1,455.00 | 1,455.00 | 14,721,700 |
| 21 Feb 2024 | 1,450.00 | 1,485.00 | 1,435.00 | 1,455.00 | 1,455.00 | 34,217,500 |
| 20 Feb 2024 | 1,420.00 | 1,465.00 | 1,400.00 | 1,445.00 | 1,445.00 | 48,402,300 |
| 19 Feb 2024 | 1,420.00 | 1,430.00 | 1,380.00 | 1,410.00 | 1,410.00 | 36,991,600 |
| 16 Feb 2024 | 1,530.00 | 1,545.00 | 1,395.00 | 1,420.00 | 1,420.00 | 92,386,900 |
| 15 Feb 2024 | 1,505.00 | 1,595.00 | 1,495.00 | 1,530.00 | 1,530.00 | 91,698,800 |
| 13 Feb 2024 | 1,480.00 | 1,495.00 | 1,450.00 | 1,480.00 | 1,480.00 | 17,103,300 |
| 12 Feb 2024 | 1,465.00 | 1,500.00 | 1,440.00 | 1,480.00 | 1,480.00 | 23,205,000 |
| 07 Feb 2024 | 1,455.00 | 1,465.00 | 1,425.00 | 1,460.00 | 1,460.00 | 11,862,000 |
| 06 Feb 2024 | 1,495.00 | 1,520.00 | 1,435.00 | 1,455.00 | 1,455.00 | 31,230,200 |
| 05 Feb 2024 | 1,420.00 | 1,490.00 | 1,415.00 | 1,490.00 | 1,490.00 | 29,681,500 |
| 02 Feb 2024 | 1,430.00 | 1,455.00 | 1,385.00 | 1,410.00 | 1,410.00 | 27,833,500 |
| 01 Feb 2024 | 1,470.00 | 1,475.00 | 1,430.00 | 1,430.00 | 1,430.00 | 13,504,000 |
| 31 Jan 2024 | 1,495.00 | 1,500.00 | 1,460.00 | 1,475.00 | 1,475.00 | 22,227,400 |
| 30 Jan 2024 | 1,380.00 | 1,485.00 | 1,350.00 | 1,485.00 | 1,485.00 | 67,587,100 |
| 29 Jan 2024 | 1,310.00 | 1,390.00 | 1,310.00 | 1,380.00 | 1,380.00 | 25,974,000 |
| 26 Jan 2024 | 1,375.00 | 1,375.00 | 1,300.00 | 1,305.00 | 1,305.00 | 33,459,900 |
| 25 Jan 2024 | 1,370.00 | 1,410.00 | 1,370.00 | 1,375.00 | 1,375.00 | 32,924,400 |
| 24 Jan 2024 | 1,360.00 | 1,380.00 | 1,335.00 | 1,365.00 | 1,365.00 | 30,370,800 |
| 23 Jan 2024 | 1,295.00 | 1,400.00 | 1,280.00 | 1,355.00 | 1,355.00 | 26,589,900 |
| 22 Jan 2024 | 1,295.00 | 1,305.00 | 1,285.00 | 1,295.00 | 1,295.00 | 6,919,500 |
| 19 Jan 2024 | 1,285.00 | 1,315.00 | 1,280.00 | 1,295.00 | 1,295.00 | 12,234,700 |
| 18 Jan 2024 | 1,275.00 | 1,315.00 | 1,275.00 | 1,285.00 | 1,285.00 | 14,175,300 |
| 17 Jan 2024 | 1,315.00 | 1,315.00 | 1,270.00 | 1,285.00 | 1,285.00 | 30,140,200 |
| 16 Jan 2024 | 1,340.00 | 1,340.00 | 1,305.00 | 1,315.00 | 1,315.00 | 11,688,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.