Stock listing
IDX:AADI PT Adaro Andalan Indonesia Tbk Saham
Follow PT Adaro Andalan Indonesia Tbk into a list and get an email when it puts out news.
Share price · IDX:AADI
10,700 IDR -775 (-6.8%)
Close on Nov 2, 2026
- Day range
- 10,675 – 11,075 IDRNov 2, 2026
- Volume
- 48.18M sharesNov 2, 2026
- Market cap
- 83.32T IDRAt the close on Nov 2, 2026 · price × 7.79B shares outstanding
- 52-week range
- 6,750.00 – 12,925 IDRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 135.1B IDRMedian day 9.74M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · IDX:AADI · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 10,700 | -775 | -6.8% | 10,800 | 11,075 | 10,675 | 48,180,500 | |
| 11,475 | +350 | +3.1% | 11,125 | 11,500 | 10,900 | 8,550,400 | |
| 11,125 | -525 | -4.5% | 11,675 | 11,875 | 11,025 | 13,141,800 | |
| 11,650 | -50 | -0.4% | 11,750 | 11,850 | 11,425 | 12,253,000 | |
| 11,700 | +175 | +1.5% | 11,550 | 12,050 | 11,525 | 36,061,600 | |
| 11,525 | +150 | +1.3% | 11,375 | 11,650 | 11,225 | 8,201,300 | |
| 11,375 | +75 | +0.7% | 11,300 | 11,800 | 11,225 | 10,571,100 | |
| 11,300 | +200 | +1.8% | 10,950 | 11,400 | 10,775 | 19,251,500 | |
| 11,100 | +150 | +1.4% | 11,000 | 11,275 | 10,600 | 15,875,000 | |
| 10,950 | +775 | +7.6% | 10,450 | 10,950 | 10,300 | 20,132,300 | |
| 10,175 | +275 | +2.8% | 9,500.00 | 10,375 | 9,500.00 | 43,752,200 | |
| 9,900.00 | -1,400 | -12.4% | 11,300 | 11,300 | 9,625.00 | 44,930,400 | |
| 11,300 | -250 | -2.2% | 11,425 | 11,425 | 11,025 | 6,322,100 | |
| 11,550 | -50 | -0.4% | 11,650 | 11,775 | 11,475 | 4,480,300 | |
| 11,600 | -100 | -0.9% | 11,475 | 11,675 | 11,300 | 3,609,100 | |
| 11,700 | -100 | -0.8% | 11,875 | 11,925 | 11,375 | 7,920,200 | |
| 11,800 | +75 | +0.6% | 11,725 | 12,000 | 11,600 | 4,168,500 | |
| 11,725 | -375 | -3.1% | 12,100 | 12,100 | 11,600 | 4,672,200 | |
| 12,100 | -25 | -0.2% | 12,125 | 12,300 | 12,025 | 4,806,600 | |
| 12,125 | +175 | +1.5% | 11,950 | 12,375 | 11,875 | 8,126,300 | |
| 11,950 | +400 | +3.5% | 11,600 | 12,000 | 11,450 | 7,807,300 | |
| 11,550 | +400 | +3.6% | 11,300 | 11,575 | 11,200 | 8,320,600 | |
| 11,150 | +200 | +1.8% | 11,000 | 11,375 | 10,975 | 13,036,400 | |
| 10,950 | -100 | -0.9% | 11,050 | 11,300 | 10,925 | 6,650,000 | |
| 11,050 | -575 | -4.9% | 11,400 | 11,400 | 10,725 | 19,057,200 | |
| 11,625 | +375 | +3.3% | 11,275 | 11,850 | 11,225 | 8,588,100 | |
| 11,250 | +100 | +0.9% | 11,150 | 11,450 | 11,125 | 4,229,600 | |
| 11,150 | -125 | -1.1% | 11,300 | 11,325 | 11,100 | 2,622,900 | |
| 11,275 | +125 | +1.1% | 11,250 | 11,375 | 11,000 | 6,140,900 | |
| 11,150 | -450 | -3.9% | 11,500 | 11,600 | 11,025 | 12,207,700 | |
| 11,600 | -375 | -3.1% | 11,975 | 11,975 | 11,475 | 8,216,300 | |
| 11,975 | -400 | -3.2% | 12,450 | 12,450 | 11,750 | 15,293,600 | |
| 12,375 | -25 | -0.2% | 12,400 | 12,475 | 12,225 | 7,462,500 | |
| 12,400 | +125 | +1.0% | 12,275 | 12,475 | 12,250 | 7,319,400 | |
| 12,275 | +50 | +0.4% | 12,275 | 12,350 | 12,150 | 4,782,200 | |
| 12,225 | 0 | 0.0% | 12,400 | 12,450 | 11,975 | 11,695,000 | |
| 12,225 | -50 | -0.4% | 12,200 | 12,275 | 11,875 | 10,693,500 | |
| 12,275 | -175 | -1.4% | 12,450 | 12,925 | 12,150 | 27,130,000 | |
| 12,450 | +700 | +6.0% | 11,750 | 12,475 | 11,750 | 21,942,700 | |
| 11,750 | +50 | +0.4% | 11,725 | 11,775 | 11,650 | 9,572,400 | |
| 11,700 | +450 | +4.0% | 11,250 | 11,850 | 11,250 | 18,108,700 | |
| 11,250 | +75 | +0.7% | 11,175 | 11,375 | 11,175 | 11,537,400 | |
| 11,175 | +525 | +4.9% | 10,675 | 11,325 | 10,675 | 17,583,500 | |
| 10,650 | -225 | -2.1% | 10,750 | 10,900 | 10,450 | 19,565,000 | |
| 10,875 | +50 | +0.5% | 10,950 | 11,175 | 10,825 | 13,118,200 | |
| 10,825 | +600 | +5.9% | 10,525 | 10,875 | 10,500 | 15,204,800 | |
| 10,225 | +100 | +1.0% | 10,125 | 10,250 | 10,050 | 5,259,500 | |
| 10,125 | +125 | +1.3% | 9,900.00 | 10,175 | 9,900.00 | 4,773,900 | |
| 10,000 | -250 | -2.4% | 10,200 | 10,250 | 9,975.00 | 9,256,700 | |
| 10,250 | +450 | +4.6% | 9,800.00 | 10,325 | 9,775.00 | 14,031,000 | |
| 9,800.00 | -100 | -1.0% | 9,925.00 | 9,925.00 | 9,750.00 | 7,113,300 | |
| 9,900.00 | +175 | +1.8% | 9,725.00 | 10,000 | 9,700.00 | 10,192,200 | |
| 9,725.00 | 0 | 0.0% | 9,725.00 | 9,900.00 | 9,525.00 | 15,357,300 | |
| 9,725.00 | +300 | +3.2% | 9,425.00 | 9,800.00 | 9,250.00 | 15,946,000 | |
| 9,425.00 | +375 | +4.1% | 9,050.00 | 9,450.00 | 9,050.00 | 10,679,400 | |
| 9,050.00 | -300 | -3.2% | 9,350.00 | 9,350.00 | 9,025.00 | 9,032,600 | |
| 9,350.00 | +125 | +1.4% | 9,225.00 | 9,375.00 | 9,175.00 | 5,033,100 | |
| 9,225.00 | +50 | +0.5% | 9,175.00 | 9,425.00 | 9,125.00 | 9,951,600 | |
| 9,175.00 | 0 | 0.0% | 9,200.00 | 9,250.00 | 9,150.00 | 4,809,100 | |
| 9,175.00 | +225 | +2.5% | 9,000.00 | 9,300.00 | 9,000.00 | 11,293,900 | |
| 8,950.00 | -150 | -1.6% | 9,100.00 | 9,175.00 | 8,950.00 | 9,905,800 | |
| 9,100.00 | -75 | -0.8% | 9,175.00 | 9,225.00 | 9,100.00 | 5,362,100 | |
| 9,175.00 | +75 | +0.8% | 9,100.00 | 9,225.00 | 9,050.00 | 5,838,400 | |
| 9,100.00 | -125 | -1.4% | 9,300.00 | 9,300.00 | 9,075.00 | 4,529,500 |
- Ticker
- IDX:AADI
- Asset type
- Stock
- Sector
- Energy
- Industry
- Coal
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Nov 2, 2026
Other Material Information or Facts - the Confirmation on the Information concerning the Company Controllers
Latest news
Monthly Report of Securities Holders Registration
Oct 13, 2026
Closed 11,550 (-0.4%) on Oct 14, 2026
Monthly Report of Securities Holders Registration period September 2026
Oct 12, 2026
Closed 11,600 (-0.9%) on Oct 13, 2026
Monthly Exploration Activities Report
Oct 12, 2026
Closed 11,600 (-0.9%) on Oct 13, 2026
Submission of Material Transaction/Changes in Main Business Activities
Oct 1, 2026
Closed 11,150 (+1.8%) on Oct 1, 2026
Rencana Penyampaian Laporan Keuangan Kuartal II 2026 Ditelaah secara terbatas
Jul 31, 2026
Closed 9,100.00 (-1.4%) on Aug 3, 2026
Submission of Affiliate/Conflict of Interest Transaction Information
Jul 2, 2026
Closed 7,975.00 (+0.9%) on Jul 3, 2026
Report of ownership or any changes in share ownership of public companies
Jun 30, 2026
Closed 7,875.00 (+1.3%) on Jul 1, 2026
Adaro Andalan Indonesia's Divestiture May Lead to Special Dividend — Market Talk
Jun 8, 2026
Closed 7,875.00 (+5.7%) on Jun 9, 2026
Explanation on Request for Explanation of the Exchange
May 29, 2026
Closed 8,325.00 (-0.9%) on Jun 2, 2026
PT Adaro Andalan Indonesia Tbk on 6ix
Log in to ask 6ix AI your own questions about PT Adaro Andalan Indonesia Tbk.