Efek Terdaftar

ADARO MINERALS INDONESIA Tbk, PT

Security name
ADARO MINERALS INDONESIA Tbk
Issuer
ADARO MINERALS INDONESIA Tbk, PT
ISIN Code
ID1000165608
Short Code
ADMR
Type
Saham Biasa
Listing Date
03 Januari 2022
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
6,048,580,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
COAL MINING
Number of Securities
40,882,331,500 (Total)
As of 18 Apr 2024
100.00% Scripless = 40,882,331,500.000
Local Percentage
94.79%
Foreign Percentage
5.21%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Apr 2023 0 1,130 1,090 1,100 656,949 72,794,076,500 11,144
27 Apr 2023 0 1,110 1,085 1,090 300,483 32,892,438,000 5,966
28 Apr 2023 0 1,115 1,080 1,100 181,358 19,920,353,000 2,986
02 May 2023 0 1,100 1,030 1,040 473,147 49,427,976,500 7,327
02 May 2023 0 1,100 1,030 1,040 473,147 49,427,976,500 7,327
02 May 2023 0 1,100 1,030 1,040 473,147 49,427,976,500 7,327
02 May 2023 0 1,100 1,030 1,040 473,147 49,427,976,500 7,327
03 May 2023 0 1,055 1,005 1,010 384,527 39,194,459,500 5,675
04 May 2023 0 1,025 1,005 1,025 241,824 24,557,682,500 3,654
05 May 2023 0 1,025 955 960 931,054 90,111,619,500 13,303
08 May 2023 0 970 920 955 822,551 77,528,835,500 16,547
09 May 2023 0 975 915 950 647,482 61,339,956,500 10,480
10 May 2023 0 980 935 945 379,609 36,262,815,000 6,065
11 May 2023 0 950 905 930 356,238 32,719,725,500 7,130
12 May 2023 0 930 870 905 724,238 64,662,669,500 10,121
15 May 2023 0 925 870 890 627,924 56,343,609,000 6,276
16 May 2023 0 910 835 840 585,488 50,402,279,500 9,020
17 May 2023 0 890 830 880 470,409 40,571,705,000 9,750
19 May 2023 0 880 830 835 250,115 21,143,019,500 6,633
23 May 2023 0 840 805 805 230,221 18,843,146,500 4,572
24 May 2023 0 820 780 805 431,435 34,628,668,500 4,973
25 May 2023 0 800 770 775 235,055 18,373,289,000 4,284
26 May 2023 0 790 755 765 236,170 18,138,139,000 3,891
29 May 2023 0 780 740 770 338,408 25,703,919,500 3,916
30 May 2023 0 800 765 800 203,038 15,955,701,000 4,423
31 May 2023 0 795 775 780 196,639 15,398,850,500 2,478
05 Jun 2023 0 830 785 815 229,228 18,657,831,000 4,455
06 Jun 2023 0 845 800 820 361,955 29,688,145,000 4,853
07 Jun 2023 0 840 785 830 431,767 34,922,153,000 5,300
08 Jun 2023 0 860 820 840 195,998 16,509,247,500 3,399
09 Jun 2023 0 860 830 830 157,293 13,252,888,500 4,728
12 Jun 2023 0 855 830 845 142,818 12,048,193,500 2,175
13 Jun 2023 0 845 810 815 174,157 14,306,330,500 4,392
14 Jun 2023 0 835 795 830 319,067 26,167,754,500 3,701
15 Jun 2023 0 855 815 820 379,387 31,637,923,500 7,653
16 Jun 2023 0 835 805 810 234,977 19,121,291,000 3,793
19 Jun 2023 0 815 805 815 39,304 3,189,068,000 1,321
20 Jun 2023 0 825 795 805 75,933 6,115,611,500 2,255
21 Jun 2023 0 845 795 840 226,895 18,687,744,000 4,256
22 Jun 2023 0 940 840 935 841,948 76,637,275,000 12,405
23 Jun 2023 0 965 910 955 571,528 54,178,783,500 7,794
26 Jun 2023 0 970 925 930 198,977 18,800,798,000 3,803
27 Jun 2023 0 940 905 925 152,870 14,084,201,000 2,781
03 Jul 2023 0 955 920 935 273,403 25,706,915,500 5,365
05 Jul 2023 0 1,075 990 1,055 1,115,149 115,906,748,000 13,232
06 Jul 2023 0 1,060 1,025 1,040 411,564 43,096,194,000 5,766
07 Jul 2023 0 1,050 1,025 1,035 263,496 27,319,496,500 3,717
10 Jul 2023 0 1,070 1,025 1,065 322,488 34,030,534,500 4,667
11 Jul 2023 0 1,075 1,040 1,055 302,070 31,841,120,500 3,859
12 Jul 2023 0 1,070 1,045 1,050 129,464 13,638,689,000 2,464
13 Jul 2023 0 1,050 995 1,000 387,341 39,282,467,500 5,802
14 Jul 2023 0 1,025 1,005 1,010 161,615 16,403,711,500 3,877
17 Jul 2023 0 1,025 995 1,015 226,956 22,912,558,500 5,030
18 Jul 2023 0 1,020 955 970 355,807 34,866,243,500 6,512
20 Jul 2023 0 1,010 975 990 306,295 30,376,815,500 3,817
21 Jul 2023 0 1,010 985 985 190,805 18,925,562,500 3,520
24 Jul 2023 0 1,005 980 990 211,801 21,032,114,500 6,085
25 Jul 2023 0 1,005 960 965 344,553 33,620,796,000 6,260
26 Jul 2023 0 995 960 990 554,601 54,216,600,500 6,388
27 Jul 2023 0 995 955 960 381,423 37,179,661,500 5,779
28 Jul 2023 0 975 935 960 146,261 13,941,014,000 3,921
31 Jul 2023 0 970 925 925 201,683 19,114,865,500 4,576
01 Aug 2023 0 945 925 940 87,593 8,177,567,000 2,203
02 Aug 2023 0 945 920 925 83,384 7,725,835,000 2,070
03 Aug 2023 0 1,000 920 995 523,926 51,496,677,000 7,095
04 Aug 2023 0 1,035 995 1,020 513,894 52,424,236,500 6,773
07 Aug 2023 0 1,080 990 1,010 250,648 25,238,456,000 4,600
08 Aug 2023 0 1,025 975 995 325,165 32,348,805,500 4,621
09 Aug 2023 0 1,005 980 980 84,468 8,355,965,000 2,387
10 Aug 2023 0 1,010 975 1,010 232,527 23,243,643,500 3,795
11 Aug 2023 0 1,010 990 990 110,246 10,986,740,000 2,169
14 Aug 2023 0 1,060 985 1,050 632,548 65,135,692,000 7,798
15 Aug 2023 0 1,165 1,050 1,155 1,389,451 155,950,234,500 15,513
16 Aug 2023 0 1,155 1,105 1,110 550,484 62,001,324,500 8,119
18 Aug 2023 0 1,210 1,100 1,180 1,796,238 210,718,949,500 14,696
21 Aug 2023 0 1,240 1,130 1,225 791,097 96,292,710,500 10,122
22 Aug 2023 0 1,260 1,185 1,210 781,956 95,679,364,500 9,566
23 Aug 2023 0 1,235 1,155 1,180 845,623 100,758,919,500 9,399
24 Aug 2023 0 1,235 1,175 1,225 495,053 60,043,724,000 6,129
25 Aug 2023 0 1,225 1,180 1,180 369,457 44,095,065,000 6,991
28 Aug 2023 0 1,255 1,185 1,240 644,364 79,142,833,500 7,095
29 Aug 2023 0 1,270 1,210 1,215 513,736 63,714,616,000 7,018
30 Aug 2023 0 1,300 1,190 1,275 1,284,556 161,754,133,500 11,229
31 Aug 2023 0 1,375 1,270 1,360 1,451,428 194,059,951,500 14,234
01 Sep 2023 0 1,395 1,335 1,360 587,142 80,008,914,000 8,214
04 Sep 2023 0 1,385 1,340 1,355 351,150 47,894,104,500 5,129
05 Sep 2023 0 1,370 1,265 1,325 735,660 96,976,028,000 11,952
06 Sep 2023 0 1,375 1,330 1,365 511,825 69,101,318,500 5,010
07 Sep 2023 0 1,425 1,340 1,395 1,005,879 139,178,457,500 13,201
08 Sep 2023 0 1,425 1,390 1,395 403,115 56,758,524,500 5,446
11 Sep 2023 0 1,415 1,360 1,400 341,959 47,442,683,000 4,240
12 Sep 2023 0 1,440 1,375 1,440 358,443 50,500,106,000 4,932
13 Sep 2023 0 1,460 1,385 1,395 407,878 57,780,866,000 6,749
14 Sep 2023 0 1,440 1,395 1,430 273,342 38,977,542,500 4,005
15 Sep 2023 0 1,455 1,405 1,440 210,324 30,202,289,500 3,233
18 Sep 2023 0 1,510 1,435 1,510 626,065 93,250,280,000 8,769
19 Sep 2023 0 1,525 1,495 1,515 365,584 55,122,325,500 4,444
20 Sep 2023 0 1,570 1,515 1,540 571,741 88,538,294,500 6,554
21 Sep 2023 0 1,555 1,490 1,490 575,938 87,257,404,500 5,471
22 Sep 2023 0 1,505 1,460 1,480 266,205 39,609,244,500 3,630
26 Sep 2023 0 1,465 1,275 1,315 1,106,837 148,988,679,500 21,136
29 Sep 2023 0 1,405 1,295 1,305 515,613 69,686,384,000 8,464
03 Oct 2023 0 1,315 1,235 1,240 587,184 73,904,481,000 9,431
04 Oct 2023 0 1,240 1,120 1,150 1,479,177 170,834,269,000 14,989
06 Oct 2023 0 1,240 1,175 1,215 670,073 81,673,453,500 6,267
10 Oct 2023 0 1,360 1,230 1,335 1,053,128 137,664,589,000 12,690
11 Oct 2023 0 1,355 1,240 1,250 902,181 116,311,775,000 9,895
12 Oct 2023 0 1,275 1,140 1,200 1,038,580 124,456,826,000 14,304
13 Oct 2023 0 1,215 1,150 1,155 496,504 58,522,192,500 8,023
16 Oct 2023 0 1,215 1,155 1,180 619,860 73,644,616,500 7,649
17 Oct 2023 0 1,245 1,185 1,235 618,072 75,506,493,500 5,981
18 Oct 2023 0 1,350 1,215 1,300 1,162,122 150,769,818,500 13,704
19 Oct 2023 0 1,350 1,220 1,245 799,295 99,976,732,000 10,743
20 Oct 2023 0 1,245 1,180 1,220 811,052 98,438,943,000 7,186
23 Oct 2023 0 1,220 1,165 1,165 402,803 47,642,760,000 5,631
24 Oct 2023 0 1,205 1,165 1,200 312,127 37,154,589,500 4,461
25 Oct 2023 0 1,220 1,185 1,185 234,833 28,158,206,500 4,516
26 Oct 2023 0 1,200 1,095 1,110 533,730 60,133,949,500 10,473
27 Oct 2023 0 1,130 1,085 1,095 264,876 29,263,233,500 4,697
30 Oct 2023 0 1,115 1,065 1,115 255,086 27,665,416,500 4,374
31 Oct 2023 0 1,135 1,060 1,100 227,972 24,922,093,500 5,154
01 Nov 2023 0 1,130 1,060 1,095 251,679 27,482,644,000 4,727
02 Nov 2023 0 1,180 1,095 1,160 394,013 45,603,159,000 4,613
03 Nov 2023 0 1,225 1,170 1,190 510,272 61,503,634,500 6,343
06 Nov 2023 0 1,275 1,195 1,270 617,456 77,115,765,000 6,689
07 Nov 2023 0 1,280 1,220 1,240 236,351 29,262,566,000 5,179
08 Nov 2023 0 1,245 1,160 1,175 467,335 55,302,560,500 6,079
09 Nov 2023 0 1,215 1,185 1,185 159,049 19,083,842,000 5,760
10 Nov 2023 0 1,215 1,165 1,175 133,816 15,903,858,000 2,208
13 Nov 2023 0 1,190 1,125 1,125 232,007 26,487,678,000 4,773
14 Nov 2023 0 1,210 1,120 1,185 242,021 28,621,692,000 3,653
15 Nov 2023 0 1,250 1,195 1,235 321,398 39,733,829,000 5,198
17 Nov 2023 0 1,245 1,185 1,185 135,062 16,383,952,500 3,801
20 Nov 2023 0 1,210 1,165 1,165 134,748 15,902,483,000 3,320
21 Nov 2023 0 1,225 1,170 1,210 160,720 19,277,342,500 3,011
22 Nov 2023 0 1,220 1,190 1,205 146,746 17,703,158,500 2,834
23 Nov 2023 0 1,215 1,180 1,190 91,729 10,959,036,000 2,028
24 Nov 2023 0 1,200 1,170 1,180 122,169 14,414,827,500 2,628
27 Nov 2023 0 1,340 1,180 1,255 1,070,338 136,151,420,000 15,381
28 Nov 2023 0 1,275 1,235 1,255 234,897 29,435,235,000 5,172
29 Nov 2023 0 1,300 1,240 1,265 193,598 24,592,418,500 3,952
30 Nov 2023 0 1,340 1,265 1,325 600,805 79,136,573,500 7,071
01 Dec 2023 0 1,350 1,255 1,275 347,328 44,592,342,000 5,985
04 Dec 2023 0 1,320 1,255 1,300 307,808 39,911,785,500 5,116
05 Dec 2023 0 1,360 1,290 1,300 293,216 38,780,546,500 5,300
06 Dec 2023 0 1,335 1,300 1,300 156,882 20,631,024,500 3,333
07 Dec 2023 0 1,325 1,280 1,305 283,779 36,916,208,500 3,606
08 Dec 2023 0 1,400 1,310 1,370 506,834 69,624,559,500 9,236
11 Dec 2023 0 1,440 1,365 1,390 460,071 64,884,319,500 8,823
12 Dec 2023 0 1,435 1,370 1,395 254,992 35,758,235,000 6,010
13 Dec 2023 0 1,420 1,300 1,305 331,258 44,507,975,500 7,028
14 Dec 2023 0 1,380 1,305 1,380 275,369 37,300,995,000 8,287
15 Dec 2023 0 1,430 1,370 1,415 243,695 34,150,742,500 5,265
18 Dec 2023 0 1,485 1,380 1,385 535,750 77,177,847,500 8,439
19 Dec 2023 0 1,460 1,385 1,440 164,717 23,679,017,000 3,584
20 Dec 2023 0 1,470 1,405 1,410 194,557 27,853,059,500 3,644
21 Dec 2023 0 1,410 1,355 1,370 158,912 21,896,915,000 5,044
22 Dec 2023 0 1,395 1,325 1,345 147,400 19,969,844,500 3,438
27 Dec 2023 0 1,360 1,330 1,330 166,768 22,365,577,500 3,412
28 Dec 2023 0 1,385 1,320 1,365 155,192 21,034,219,000 3,511
29 Dec 2023 0 1,375 1,335 1,360 96,586 13,080,001,500 2,558
02 Jan 2024 0 1,415 1,355 1,410 168,323 23,491,339,000 3,300
03 Jan 2024 0 1,415 1,375 1,390 196,410 27,260,318,000 4,155
04 Jan 2024 0 1,420 1,385 1,405 110,727 15,549,458,500 2,707
05 Jan 2024 0 1,420 1,360 1,370 188,885 26,061,840,000 3,677
08 Jan 2024 0 1,370 1,305 1,330 286,062 38,183,495,000 6,690
09 Jan 2024 0 1,350 1,260 1,285 346,961 45,449,746,000 7,273
10 Jan 2024 0 1,355 1,280 1,350 317,699 42,331,141,500 6,041
11 Jan 2024 0 1,380 1,330 1,365 253,201 34,444,907,500 4,248
12 Jan 2024 0 1,380 1,340 1,355 146,200 19,950,428,500 3,114
15 Jan 2024 0 1,365 1,315 1,335 167,931 22,397,792,000 4,371
16 Jan 2024 0 1,340 1,305 1,315 116,880 15,402,318,000 5,492
17 Jan 2024 0 1,315 1,270 1,285 301,402 38,687,070,000 5,847
18 Jan 2024 0 1,315 1,275 1,285 141,753 18,327,534,000 3,462
22 Jan 2024 0 1,305 1,285 1,295 69,195 8,928,398,500 2,258
23 Jan 2024 0 1,400 1,280 1,355 265,899 35,192,629,500 4,286
25 Jan 2024 0 1,410 1,370 1,375 329,244 45,820,835,500 4,784
26 Jan 2024 0 1,375 1,300 1,305 334,599 44,378,183,500 5,697
29 Jan 2024 0 1,390 1,310 1,380 259,740 35,357,398,500 5,094
30 Jan 2024 0 1,485 1,350 1,485 675,918 97,390,731,500 9,658
31 Jan 2024 0 1,500 1,460 1,475 222,274 32,939,456,000 4,894
01 Feb 2024 0 1,475 1,430 1,430 138,167 19,970,008,000 3,970
02 Feb 2024 0 1,455 1,385 1,410 278,335 39,428,587,500 5,907
05 Feb 2024 0 1,490 1,415 1,490 296,815 43,693,512,000 5,316
06 Feb 2024 0 1,520 1,435 1,455 312,302 46,314,648,000 7,077
12 Feb 2024 0 1,500 1,440 1,480 232,050 34,231,274,000 5,497
13 Feb 2024 0 1,495 1,450 1,480 171,033 25,291,223,000 3,568
15 Feb 2024 0 1,595 1,495 1,530 916,988 142,547,292,000 11,582
16 Feb 2024 0 1,545 1,395 1,420 923,869 133,141,598,500 11,682
19 Feb 2024 0 1,430 1,380 1,410 369,916 51,842,003,500 7,521
20 Feb 2024 0 1,465 1,400 1,445 484,023 69,985,317,500 7,949
21 Feb 2024 0 1,485 1,435 1,455 342,547 49,859,026,500 5,277
22 Feb 2024 0 1,475 1,440 1,455 147,217 21,419,245,000 2,574
23 Feb 2024 0 1,485 1,440 1,470 228,608 33,508,757,500 3,013
26 Feb 2024 0 1,515 1,460 1,515 282,850 42,319,479,000 4,854
27 Feb 2024 0 1,535 1,490 1,525 269,915 41,121,294,500 4,894
28 Feb 2024 0 1,575 1,505 1,555 433,234 67,276,541,000 7,900
29 Feb 2024 0 1,555 1,535 1,550 156,358 24,156,177,500 2,602
01 Mar 2024 0 1,600 1,480 1,490 431,020 65,885,079,500 7,504
04 Mar 2024 0 1,525 1,480 1,480 148,326 22,220,211,500 3,263
05 Mar 2024 0 1,485 1,420 1,435 338,005 48,772,779,000 7,304
06 Mar 2024 0 1,500 1,445 1,500 212,611 31,504,949,000 4,679
07 Mar 2024 0 1,520 1,460 1,470 219,258 32,626,645,500 5,900
08 Mar 2024 0 1,490 1,450 1,455 149,598 21,902,104,500 2,563
13 Mar 2024 0 1,465 1,325 1,330 732,036 100,980,155,000 13,141
14 Mar 2024 0 1,370 1,330 1,345 295,433 39,770,701,500 5,737
15 Mar 2024 0 1,365 1,335 1,365 204,462 27,656,644,000 4,996
18 Mar 2024 0 1,375 1,310 1,315 332,628 44,529,629,500 5,795
19 Mar 2024 0 1,340 1,310 1,325 95,440 12,651,766,500 2,491
20 Mar 2024 0 1,370 1,310 1,350 267,708 36,165,744,500 4,022
21 Mar 2024 0 1,365 1,315 1,320 239,294 31,843,261,000 6,052
25 Mar 2024 0 1,320 1,290 1,300 147,163 19,169,982,500 4,000
26 Mar 2024 0 1,355 1,305 1,345 254,804 34,187,630,000 4,412
27 Mar 2024 0 1,355 1,330 1,330 134,412 18,008,344,500 2,757
28 Mar 2024 0 1,345 1,300 1,310 134,886 17,799,870,000 2,527
01 Apr 2024 0 1,350 1,300 1,305 256,782 34,205,832,000 3,573
02 Apr 2024 0 1,320 1,260 1,290 268,181 34,372,571,500 5,795
03 Apr 2024 0 1,320 1,285 1,310 249,127 32,471,184,000 4,832
04 Apr 2024 0 1,350 1,305 1,350 235,978 31,593,886,000 3,354
05 Apr 2024 0 1,360 1,325 1,340 114,971 15,385,334,500 2,234
16 Apr 2024 0 1,445 1,325 1,440 455,595 63,912,354,000 7,738
17 Apr 2024 0 1,450 1,370 1,380 348,085 48,586,983,500 8,653
18 Apr 2024 0 1,400 1,355 1,400 172,581 23,812,843,000 5,924

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 19 Apr 2024 14 May 2024 Active
Proxy Voting   - 17 Apr 2023 10 May 2023 Active
Proxy Voting   - 01 Apr 2022 26 Apr 2022 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online