PT Adaro Minerals Indonesia Tbk (ADMR.JK)
Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
At close: 04:14PM WIB
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 1,350.00 | 1,375.00 | 1,320.00 | 1,330.00 | 1,330.00 | 7,314,200 |
| May 02, 2024 | 1,350.00 | 1,385.00 | 1,330.00 | 1,355.00 | 1,355.00 | 21,442,300 |
| Apr 30, 2024 | 1,340.00 | 1,350.00 | 1,310.00 | 1,345.00 | 1,345.00 | 10,715,400 |
| Apr 29, 2024 | 1,325.00 | 1,340.00 | 1,310.00 | 1,340.00 | 1,340.00 | 6,343,100 |
| Apr 26, 2024 | 1,300.00 | 1,325.00 | 1,285.00 | 1,320.00 | 1,320.00 | 6,401,600 |
| Apr 25, 2024 | 1,355.00 | 1,355.00 | 1,290.00 | 1,300.00 | 1,300.00 | 31,287,800 |
| Apr 24, 2024 | 1,415.00 | 1,420.00 | 1,350.00 | 1,350.00 | 1,350.00 | 22,315,200 |
| Apr 23, 2024 | 1,440.00 | 1,450.00 | 1,410.00 | 1,410.00 | 1,410.00 | 10,227,700 |
| Apr 22, 2024 | 1,400.00 | 1,460.00 | 1,395.00 | 1,440.00 | 1,440.00 | 41,961,700 |
| Apr 19, 2024 | 1,400.00 | 1,410.00 | 1,365.00 | 1,400.00 | 1,400.00 | 11,341,700 |
| Apr 18, 2024 | 1,385.00 | 1,400.00 | 1,355.00 | 1,400.00 | 1,400.00 | 17,258,100 |
| Apr 17, 2024 | 1,440.00 | 1,450.00 | 1,370.00 | 1,380.00 | 1,380.00 | 34,808,500 |
| Apr 16, 2024 | 1,350.00 | 1,445.00 | 1,325.00 | 1,440.00 | 1,440.00 | 45,559,500 |
| Apr 05, 2024 | 1,360.00 | 1,360.00 | 1,325.00 | 1,340.00 | 1,340.00 | 11,497,100 |
| Apr 04, 2024 | 1,310.00 | 1,350.00 | 1,305.00 | 1,350.00 | 1,350.00 | 23,446,100 |
| Apr 03, 2024 | 1,290.00 | 1,320.00 | 1,285.00 | 1,310.00 | 1,310.00 | 24,912,700 |
| Apr 02, 2024 | 1,305.00 | 1,320.00 | 1,260.00 | 1,290.00 | 1,290.00 | 26,818,100 |
| Apr 01, 2024 | 1,310.00 | 1,350.00 | 1,300.00 | 1,305.00 | 1,305.00 | 25,678,200 |
| Mar 28, 2024 | 1,335.00 | 1,345.00 | 1,300.00 | 1,310.00 | 1,310.00 | 13,488,600 |
| Mar 27, 2024 | 1,345.00 | 1,355.00 | 1,330.00 | 1,330.00 | 1,330.00 | 13,441,200 |
| Mar 26, 2024 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - |
| Mar 25, 2024 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - |
| Mar 22, 2024 | 1,330.00 | 1,330.00 | 1,290.00 | 1,300.00 | 1,300.00 | 21,290,100 |
| Mar 21, 2024 | 1,350.00 | 1,365.00 | 1,315.00 | 1,320.00 | 1,320.00 | 23,929,400 |
| Mar 20, 2024 | 1,325.00 | 1,370.00 | 1,310.00 | 1,350.00 | 1,350.00 | 26,770,800 |
| Mar 19, 2024 | 1,315.00 | 1,340.00 | 1,310.00 | 1,325.00 | 1,325.00 | 9,544,000 |
| Mar 18, 2024 | 1,365.00 | 1,375.00 | 1,310.00 | 1,315.00 | 1,315.00 | 33,262,800 |
| Mar 15, 2024 | 1,345.00 | 1,365.00 | 1,335.00 | 1,365.00 | 1,365.00 | 20,446,200 |
| Mar 14, 2024 | 1,330.00 | 1,370.00 | 1,330.00 | 1,345.00 | 1,345.00 | 29,543,300 |
| Mar 13, 2024 | 1,450.00 | 1,465.00 | 1,325.00 | 1,330.00 | 1,330.00 | 73,203,600 |
| Mar 08, 2024 | 1,470.00 | 1,490.00 | 1,450.00 | 1,455.00 | 1,455.00 | 14,959,800 |
| Mar 07, 2024 | 1,505.00 | 1,520.00 | 1,460.00 | 1,470.00 | 1,470.00 | 21,925,800 |
| Mar 06, 2024 | 1,445.00 | 1,500.00 | 1,445.00 | 1,500.00 | 1,500.00 | 21,261,100 |
| Mar 05, 2024 | 1,480.00 | 1,485.00 | 1,420.00 | 1,435.00 | 1,435.00 | 33,800,500 |
| Mar 04, 2024 | 1,490.00 | 1,525.00 | 1,480.00 | 1,480.00 | 1,480.00 | 14,832,600 |
| Mar 01, 2024 | 1,600.00 | 1,600.00 | 1,480.00 | 1,490.00 | 1,490.00 | 43,102,000 |
| Feb 29, 2024 | 1,555.00 | 1,555.00 | 1,535.00 | 1,550.00 | 1,550.00 | 15,482,700 |
| Feb 28, 2024 | 1,525.00 | 1,575.00 | 1,505.00 | 1,555.00 | 1,555.00 | 43,323,400 |
| Feb 27, 2024 | 1,515.00 | 1,535.00 | 1,490.00 | 1,525.00 | 1,525.00 | 26,991,500 |
| Feb 26, 2024 | 1,470.00 | 1,515.00 | 1,460.00 | 1,515.00 | 1,515.00 | 28,285,000 |
| Feb 23, 2024 | 1,460.00 | 1,485.00 | 1,440.00 | 1,470.00 | 1,470.00 | 22,860,800 |
| Feb 22, 2024 | 1,455.00 | 1,475.00 | 1,440.00 | 1,455.00 | 1,455.00 | 14,721,700 |
| Feb 21, 2024 | 1,450.00 | 1,485.00 | 1,435.00 | 1,455.00 | 1,455.00 | 34,217,500 |
| Feb 20, 2024 | 1,420.00 | 1,465.00 | 1,400.00 | 1,445.00 | 1,445.00 | 48,402,300 |
| Feb 19, 2024 | 1,420.00 | 1,430.00 | 1,380.00 | 1,410.00 | 1,410.00 | 36,991,600 |
| Feb 16, 2024 | 1,530.00 | 1,545.00 | 1,395.00 | 1,420.00 | 1,420.00 | 92,386,900 |
| Feb 15, 2024 | 1,505.00 | 1,595.00 | 1,495.00 | 1,530.00 | 1,530.00 | 91,698,800 |
| Feb 13, 2024 | 1,480.00 | 1,495.00 | 1,450.00 | 1,480.00 | 1,480.00 | 17,103,300 |
| Feb 12, 2024 | 1,465.00 | 1,500.00 | 1,440.00 | 1,480.00 | 1,480.00 | 23,205,000 |
| Feb 07, 2024 | 1,455.00 | 1,465.00 | 1,425.00 | 1,460.00 | 1,460.00 | 11,862,000 |
| Feb 06, 2024 | 1,495.00 | 1,520.00 | 1,435.00 | 1,455.00 | 1,455.00 | 31,230,200 |
| Feb 05, 2024 | 1,420.00 | 1,490.00 | 1,415.00 | 1,490.00 | 1,490.00 | 29,681,500 |
| Feb 02, 2024 | 1,430.00 | 1,455.00 | 1,385.00 | 1,410.00 | 1,410.00 | 27,833,500 |
| Feb 01, 2024 | 1,470.00 | 1,475.00 | 1,430.00 | 1,430.00 | 1,430.00 | 13,504,000 |
| Jan 31, 2024 | 1,495.00 | 1,500.00 | 1,460.00 | 1,475.00 | 1,475.00 | 22,227,400 |
| Jan 30, 2024 | 1,380.00 | 1,485.00 | 1,350.00 | 1,485.00 | 1,485.00 | 67,587,100 |
| Jan 29, 2024 | 1,310.00 | 1,390.00 | 1,310.00 | 1,380.00 | 1,380.00 | 25,974,000 |
| Jan 26, 2024 | 1,375.00 | 1,375.00 | 1,300.00 | 1,305.00 | 1,305.00 | 33,459,900 |
| Jan 25, 2024 | 1,370.00 | 1,410.00 | 1,370.00 | 1,375.00 | 1,375.00 | 32,924,400 |
| Jan 24, 2024 | 1,360.00 | 1,380.00 | 1,335.00 | 1,365.00 | 1,365.00 | 30,370,800 |
| Jan 23, 2024 | 1,295.00 | 1,400.00 | 1,280.00 | 1,355.00 | 1,355.00 | 26,589,900 |
| Jan 22, 2024 | 1,295.00 | 1,305.00 | 1,285.00 | 1,295.00 | 1,295.00 | 6,919,500 |
| Jan 19, 2024 | 1,285.00 | 1,315.00 | 1,280.00 | 1,295.00 | 1,295.00 | 12,234,700 |
| Jan 18, 2024 | 1,275.00 | 1,315.00 | 1,275.00 | 1,285.00 | 1,285.00 | 14,175,300 |
| Jan 17, 2024 | 1,315.00 | 1,315.00 | 1,270.00 | 1,285.00 | 1,285.00 | 30,140,200 |
| Jan 16, 2024 | 1,340.00 | 1,340.00 | 1,305.00 | 1,315.00 | 1,315.00 | 11,688,000 |
| Jan 15, 2024 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | - |
| Jan 12, 2024 | 1,370.00 | 1,380.00 | 1,340.00 | 1,355.00 | 1,355.00 | 14,620,000 |
| Jan 11, 2024 | 1,350.00 | 1,380.00 | 1,330.00 | 1,365.00 | 1,365.00 | 25,320,100 |
| Jan 10, 2024 | 1,290.00 | 1,355.00 | 1,280.00 | 1,350.00 | 1,350.00 | 31,769,900 |
| Jan 09, 2024 | 1,345.00 | 1,350.00 | 1,260.00 | 1,285.00 | 1,285.00 | 34,696,100 |
| Jan 08, 2024 | 1,370.00 | 1,370.00 | 1,305.00 | 1,330.00 | 1,330.00 | 28,606,200 |
| Jan 05, 2024 | 1,410.00 | 1,420.00 | 1,360.00 | 1,370.00 | 1,370.00 | 18,888,500 |
| Jan 04, 2024 | 1,390.00 | 1,420.00 | 1,385.00 | 1,405.00 | 1,405.00 | 11,072,700 |
| Jan 03, 2024 | 1,415.00 | 1,415.00 | 1,375.00 | 1,390.00 | 1,390.00 | 19,641,000 |
| Jan 02, 2024 | 1,355.00 | 1,415.00 | 1,355.00 | 1,410.00 | 1,410.00 | 16,832,300 |
| Dec 29, 2023 | 1,365.00 | 1,375.00 | 1,335.00 | 1,360.00 | 1,360.00 | 9,658,600 |
| Dec 28, 2023 | 1,335.00 | 1,385.00 | 1,320.00 | 1,365.00 | 1,365.00 | 15,519,200 |
| Dec 27, 2023 | 1,360.00 | 1,360.00 | 1,330.00 | 1,330.00 | 1,330.00 | 16,676,800 |
| Dec 22, 2023 | 1,370.00 | 1,395.00 | 1,325.00 | 1,345.00 | 1,345.00 | 14,740,000 |
| Dec 21, 2023 | 1,410.00 | 1,410.00 | 1,355.00 | 1,370.00 | 1,370.00 | 15,891,200 |
| Dec 20, 2023 | 1,450.00 | 1,470.00 | 1,405.00 | 1,410.00 | 1,410.00 | 19,455,700 |
| Dec 19, 2023 | 1,390.00 | 1,460.00 | 1,385.00 | 1,440.00 | 1,440.00 | 16,471,700 |
| Dec 18, 2023 | 1,405.00 | 1,485.00 | 1,380.00 | 1,385.00 | 1,385.00 | 53,575,000 |
| Dec 15, 2023 | 1,390.00 | 1,430.00 | 1,370.00 | 1,415.00 | 1,415.00 | 24,369,500 |
| Dec 14, 2023 | 1,305.00 | 1,380.00 | 1,305.00 | 1,380.00 | 1,380.00 | 27,536,900 |
| Dec 13, 2023 | 1,395.00 | 1,420.00 | 1,300.00 | 1,305.00 | 1,305.00 | 33,125,800 |
| Dec 12, 2023 | 1,405.00 | 1,435.00 | 1,370.00 | 1,395.00 | 1,395.00 | 25,499,200 |
| Dec 11, 2023 | 1,370.00 | 1,440.00 | 1,365.00 | 1,390.00 | 1,390.00 | 46,007,100 |
| Dec 08, 2023 | 1,310.00 | 1,400.00 | 1,310.00 | 1,370.00 | 1,370.00 | 50,683,400 |
| Dec 07, 2023 | 1,295.00 | 1,325.00 | 1,280.00 | 1,305.00 | 1,305.00 | 28,377,900 |
| Dec 06, 2023 | 1,310.00 | 1,335.00 | 1,300.00 | 1,300.00 | 1,300.00 | 15,688,200 |
| Dec 05, 2023 | 1,305.00 | 1,360.00 | 1,290.00 | 1,300.00 | 1,300.00 | 29,321,600 |
| Dec 04, 2023 | 1,280.00 | 1,320.00 | 1,255.00 | 1,300.00 | 1,300.00 | 30,761,200 |
| Dec 01, 2023 | 1,325.00 | 1,350.00 | 1,255.00 | 1,275.00 | 1,275.00 | 34,732,800 |
| Nov 30, 2023 | 1,265.00 | 1,340.00 | 1,265.00 | 1,325.00 | 1,325.00 | 60,080,500 |
| Nov 29, 2023 | 1,260.00 | 1,300.00 | 1,240.00 | 1,265.00 | 1,265.00 | 19,359,800 |
| Nov 28, 2023 | 1,265.00 | 1,275.00 | 1,235.00 | 1,255.00 | 1,255.00 | 23,489,700 |
| Nov 27, 2023 | 1,180.00 | 1,340.00 | 1,180.00 | 1,255.00 | 1,255.00 | 107,033,800 |
| Nov 24, 2023 | 1,200.00 | 1,200.00 | 1,170.00 | 1,180.00 | 1,180.00 | 12,216,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.