Efek Terdaftar

Alamtri Resources Indonesia Tbk, PT (d/h Adaro Energy Indonesia Tbk, PT)

Security name
Alamtri Resources Indonesia Tbk
Issuer
Alamtri Resources Indonesia Tbk, PT (d/h Adaro Energy Indonesia Tbk, PT)
ISIN Code
ID1000111305
Short Code
ADRO
Type
Saham Biasa
Listing Date
16 Juli 2008
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
31,985,962,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
COAL MINING
Number of Securities
30,758,665,900 (Total)
As of 30 Apr 2025
100.00% Scripless = 30,758,665,900.000
Local Percentage
82.57%
Foreign Percentage
17.43%

Graph

Price History

Date Open High Low Close Volume Value Freq
06 May 2024 2,760 2,850 2,730 2,850 565,120 158,793,595,000 11,545
31 May 2024 2,750 2,810 2,730 2,770 954,378 264,821,820,000 9,672
03 Jun 2024 2,800 2,930 2,800 2,930 844,225 243,425,788,000 13,931
04 Jun 2024 2,900 2,940 2,850 2,920 643,940 187,686,937,000 9,886
10 Jun 2024 2,840 2,850 2,710 2,750 484,058 133,526,938,000 14,250
24 Jun 2024 2,730 2,740 2,700 2,720 154,977 42,121,294,000 6,283
26 Jun 2024 2,710 2,760 2,700 2,750 189,569 51,919,039,000 4,282
04 Jul 2024 2,900 2,910 2,860 2,860 214,814 61,953,056,000 7,578
05 Jul 2024 2,870 2,910 2,860 2,910 190,368 55,112,555,000 4,728
16 Jul 2024 2,900 2,900 2,850 2,870 155,561 44,697,633,000 4,495
18 Jul 2024 2,890 3,040 2,870 3,030 1,032,683 307,663,960,000 15,132
23 Jul 2024 3,190 3,240 3,130 3,130 335,274 106,406,840,000 10,411
29 Jul 2024 3,180 3,220 3,170 3,180 271,766 86,683,976,000 6,894
30 Jul 2024 3,200 3,250 3,180 3,230 466,038 150,269,000,000 8,039
31 Jul 2024 3,250 3,270 3,200 3,220 448,702 144,733,986,000 10,103
06 Aug 2024 3,160 3,200 3,080 3,180 923,523 291,916,100,000 18,232
12 Aug 2024 3,190 3,240 3,180 3,240 555,569 178,571,707,000 9,805
13 Aug 2024 3,250 3,270 3,190 3,230 575,904 185,577,970,000 12,954
14 Aug 2024 3,230 3,240 3,200 3,220 324,031 104,201,040,000 8,555
15 Aug 2024 3,220 3,220 3,170 3,210 352,703 112,627,025,000 9,649
16 Aug 2024 3,230 3,300 3,230 3,280 754,524 246,157,804,000 11,008
19 Aug 2024 3,270 3,300 3,240 3,280 278,751 91,168,077,000 7,504
20 Aug 2024 3,280 3,290 3,240 3,270 282,372 92,144,260,000 6,707
21 Aug 2024 3,280 3,300 3,240 3,260 407,968 133,310,208,000 10,125
22 Aug 2024 3,240 3,390 3,200 3,360 1,133,551 377,683,065,000 18,568
26 Aug 2024 3,490 3,500 3,430 3,490 505,570 175,437,271,000 12,229
27 Aug 2024 3,510 3,570 3,460 3,520 660,942 232,959,982,000 11,883
28 Aug 2024 3,550 3,560 3,500 3,530 509,328 179,872,832,000 11,327
29 Aug 2024 3,540 3,590 3,500 3,520 631,707 224,024,577,000 13,889
26 Sep 2024 3,720 3,780 3,700 3,780 765,481 286,245,379,000 12,709
27 Sep 2024 3,780 3,940 3,740 3,910 1,210,609 467,230,184,000 19,156
30 Sep 2024 3,910 3,930 3,810 3,810 726,525 279,736,009,000 16,153
01 Oct 2024 3,830 3,930 3,710 3,920 1,312,085 500,737,396,000 19,922
02 Oct 2024 3,900 3,900 3,830 3,870 511,069 197,600,813,000 10,748
03 Oct 2024 3,860 3,870 3,830 3,830 285,291 109,744,923,000 7,215
04 Oct 2024 3,850 3,890 3,810 3,810 421,590 161,980,365,000 7,451
07 Oct 2024 3,890 3,930 3,840 3,890 784,698 305,102,455,000 13,867
08 Oct 2024 3,900 3,900 3,800 3,800 700,990 268,893,401,000 14,774
09 Oct 2024 3,820 3,840 3,760 3,820 492,867 187,282,309,000 10,294
10 Oct 2024 3,830 3,870 3,820 3,820 572,949 220,250,768,000 7,447
11 Oct 2024 3,870 3,890 3,850 3,870 263,447 101,860,558,000 6,003
14 Oct 2024 3,870 3,910 3,860 3,870 430,329 167,377,899,000 7,960
15 Oct 2024 3,870 3,920 3,850 3,880 521,352 202,633,194,000 10,656
16 Oct 2024 3,900 3,900 3,830 3,850 1,061,130 408,562,149,000 12,040
17 Oct 2024 3,860 3,910 3,830 3,900 418,609 162,452,069,000 8,319
18 Oct 2024 3,900 3,910 3,730 3,780 896,839 341,998,025,000 20,501
21 Oct 2024 3,790 3,800 3,700 3,740 674,149 251,535,157,000 19,588
22 Oct 2024 3,740 3,770 3,700 3,730 548,624 204,264,391,000 10,787
23 Oct 2024 3,730 3,740 3,680 3,690 447,211 165,268,879,000 11,319
24 Oct 2024 3,690 3,710 3,670 3,680 340,755 125,436,976,000 9,994
25 Oct 2024 3,700 3,710 3,590 3,660 777,097 282,212,192,000 12,934
28 Oct 2024 3,690 3,730 3,650 3,680 395,959 146,004,146,000 11,413
29 Oct 2024 3,700 3,700 3,620 3,630 205,348 75,034,720,000 7,542
30 Oct 2024 3,630 3,670 3,580 3,640 363,500 132,228,835,000 12,815
31 Oct 2024 3,640 3,680 3,620 3,620 535,078 194,453,214,000 5,934
01 Nov 2024 3,620 3,830 3,620 3,790 1,460,592 549,280,714,000 22,103
04 Nov 2024 3,840 3,940 3,840 3,930 1,410,505 548,786,466,000 21,654
05 Nov 2024 4,060 4,300 4,010 4,040 4,386,397 1,812,748,546,000 60,827
06 Nov 2024 4,060 4,110 3,980 4,010 1,131,337 458,319,879,000 23,939
07 Nov 2024 3,990 4,000 3,890 3,920 969,714 382,094,205,000 19,854
08 Nov 2024 3,920 3,920 3,810 3,830 909,456 350,181,981,000 18,104
11 Nov 2024 3,830 3,860 3,730 3,740 994,556 375,030,638,000 20,128
12 Nov 2024 3,800 3,900 3,790 3,820 857,540 329,482,445,000 16,691
13 Nov 2024 3,950 4,010 3,870 3,920 1,448,650 570,589,022,000 18,318
14 Nov 2024 3,940 3,950 3,830 3,830 847,909 327,179,511,000 14,425
15 Nov 2024 3,830 3,940 3,790 3,920 833,613 322,896,426,000 15,011
18 Nov 2024 3,920 3,920 3,670 3,700 2,673,469 1,002,642,420,000 50,159
19 Nov 2024 3,720 3,800 3,670 3,710 1,070,340 400,359,520,000 18,576
20 Nov 2024 3,710 3,750 3,660 3,690 802,473 297,343,387,000 17,236
21 Nov 2024 3,700 3,710 3,660 3,680 805,442 296,799,113,000 18,674
22 Nov 2024 3,680 3,750 3,640 3,750 1,540,943 569,408,242,000 20,620
25 Nov 2024 3,760 3,810 3,730 3,770 1,924,371 724,836,765,000 29,175
26 Nov 2024 3,780 3,820 3,670 3,670 2,839,618 1,056,606,596,000 42,427
28 Nov 2024 2,760 2,760 2,760 2,760 200,716 55,397,616,000 12,308
29 Nov 2024 2,070 2,210 2,070 2,080 10,478,773 2,227,897,331,000 90,155
02 Dec 2024 2,090 2,380 2,090 2,310 5,178,780 1,167,450,121,000 76,753
03 Dec 2024 2,330 2,430 2,280 2,360 2,585,670 607,755,271,000 44,786
04 Dec 2024 2,370 2,380 2,300 2,360 1,357,561 317,382,380,000 22,016
05 Dec 2024 2,390 2,420 2,300 2,340 1,790,163 418,687,725,000 26,314
06 Dec 2024 2,340 2,340 2,290 2,300 1,528,066 351,810,953,000 18,823
09 Dec 2024 2,310 2,700 2,310 2,680 5,092,795 1,279,982,938,000 67,385
10 Dec 2024 2,700 2,880 2,620 2,730 3,606,778 999,804,145,000 80,837
11 Dec 2024 2,730 2,770 2,610 2,610 1,597,440 426,170,647,000 42,486
12 Dec 2024 2,610 2,660 2,510 2,530 1,205,955 310,344,942,000 28,277
13 Dec 2024 2,550 2,630 2,540 2,580 1,106,718 286,732,248,000 20,491
16 Dec 2024 2,580 2,660 2,480 2,600 1,377,367 357,168,856,000 24,330
17 Dec 2024 2,650 2,660 2,510 2,510 946,263 242,056,281,000 21,010
18 Dec 2024 2,590 2,630 2,540 2,590 917,093 236,952,084,000 21,955
19 Dec 2024 2,570 2,580 2,520 2,540 570,292 145,145,441,000 14,049
20 Dec 2024 2,540 2,580 2,510 2,550 651,835 165,658,738,000 13,252
23 Dec 2024 2,580 2,590 2,520 2,540 496,267 126,086,886,000 12,098
24 Dec 2024 2,540 2,610 2,510 2,510 709,900 180,472,457,000 18,446
27 Dec 2024 2,530 2,540 2,490 2,540 642,532 161,692,928,000 15,457
30 Dec 2024 2,440 2,470 2,410 2,430 750,874 183,282,759,000 20,222
02 Jan 2025 2,440 2,540 2,430 2,530 641,164 159,312,100,000 13,969
03 Jan 2025 2,530 2,580 2,450 2,460 763,289 191,433,483,000 17,337
06 Jan 2025 2,470 2,480 2,380 2,380 490,819 118,370,893,000 17,468
07 Jan 2025 2,380 2,480 2,320 2,470 677,828 163,716,748,000 14,245
08 Jan 2025 2,470 2,520 2,400 2,400 610,629 149,549,547,000 14,837
09 Jan 2025 2,420 2,430 2,340 2,340 458,928 108,964,554,000 15,320
10 Jan 2025 2,360 2,390 2,320 2,320 626,242 146,996,012,000 18,005
13 Jan 2025 2,330 2,390 2,300 2,350 747,670 175,780,634,000 14,618
14 Jan 2025 2,380 2,420 2,360 2,360 601,119 143,323,902,000 11,242
15 Jan 2025 2,380 2,430 2,360 2,400 646,116 154,614,749,000 14,503
16 Jan 2025 2,420 2,470 2,400 2,410 649,255 157,482,635,000 17,712
17 Jan 2025 2,420 2,430 2,360 2,400 427,548 102,239,531,000 13,185
20 Jan 2025 2,400 2,420 2,350 2,350 455,141 107,923,606,000 17,182
21 Jan 2025 2,360 2,370 2,310 2,310 486,248 113,337,397,000 18,030
22 Jan 2025 2,330 2,350 2,320 2,320 383,701 89,389,176,000 13,078
23 Jan 2025 2,330 2,390 2,310 2,340 897,733 210,235,675,000 18,603
24 Jan 2025 2,340 2,360 2,320 2,320 123,771 28,877,759,000 5,501
30 Jan 2025 2,310 2,320 2,250 2,300 693,641 158,671,039,000 17,442
31 Jan 2025 2,310 2,340 2,290 2,330 284,616 65,950,832,000 8,218
03 Feb 2025 2,320 2,330 2,260 2,310 410,396 93,904,121,000 12,961
04 Feb 2025 2,310 2,370 2,290 2,330 404,290 94,239,229,000 8,952
05 Feb 2025 2,390 2,390 2,320 2,360 446,236 104,940,018,000 8,399
06 Feb 2025 2,360 2,370 2,260 2,290 250,040 57,500,583,000 9,518
07 Feb 2025 2,290 2,290 2,230 2,270 317,941 71,862,384,000 11,658
10 Feb 2025 2,270 2,270 2,200 2,210 405,133 89,829,755,000 14,974
11 Feb 2025 2,210 2,220 2,120 2,150 555,816 119,712,663,000 18,509
12 Feb 2025 2,150 2,260 2,140 2,240 514,895 114,104,757,000 11,472
13 Feb 2025 2,240 2,250 2,190 2,210 258,649 57,386,085,000 7,234
14 Feb 2025 2,220 2,240 2,200 2,240 256,535 56,974,103,000 6,587
17 Feb 2025 2,240 2,300 2,210 2,280 265,858 60,294,703,000 9,582
18 Feb 2025 2,280 2,300 2,250 2,260 315,483 71,521,080,000 8,401
19 Feb 2025 2,270 2,290 2,210 2,250 309,301 69,468,265,000 10,347
20 Feb 2025 2,250 2,250 2,190 2,200 517,745 114,053,135,000 15,541
21 Feb 2025 2,200 2,240 2,180 2,180 348,277 76,452,646,000 11,202
24 Feb 2025 2,180 2,220 2,150 2,190 256,141 55,906,468,000 8,180
25 Feb 2025 2,180 2,190 2,080 2,100 428,744 91,156,343,000 16,613
26 Feb 2025 2,110 2,150 2,080 2,110 349,740 73,942,352,000 10,549
27 Feb 2025 2,130 2,150 2,050 2,070 425,639 89,018,148,000 13,730
28 Feb 2025 2,070 2,100 2,010 2,070 673,515 138,496,268,000 12,680
03 Mar 2025 2,100 2,110 2,010 2,050 719,789 146,925,108,000 17,892
04 Mar 2025 2,040 2,060 1,875 1,910 1,368,344 264,895,811,500 37,376
05 Mar 2025 1,910 1,945 1,865 1,900 1,430,280 271,472,287,500 33,995
06 Mar 2025 1,960 2,070 1,960 2,050 1,448,941 293,193,862,500 22,376
07 Mar 2025 2,050 2,060 1,990 2,000 696,636 140,357,532,500 14,853
10 Mar 2025 2,030 2,050 1,900 1,915 945,100 184,164,394,500 27,784
11 Mar 2025 1,910 1,910 1,825 1,850 985,745 182,195,927,500 28,936
12 Mar 2025 1,850 1,860 1,810 1,850 697,119 127,796,105,500 14,855
13 Mar 2025 1,850 1,875 1,820 1,865 703,229 130,301,150,500 11,519
14 Mar 2025 1,855 1,860 1,800 1,810 618,489 112,263,539,000 15,471
17 Mar 2025 1,810 1,825 1,765 1,815 651,299 116,812,654,000 17,558
18 Mar 2025 1,815 1,820 1,680 1,795 928,971 163,382,707,500 19,221
19 Mar 2025 1,790 1,810 1,755 1,800 580,400 103,994,294,000 10,361
20 Mar 2025 1,810 1,860 1,785 1,800 768,985 139,584,530,000 14,818
21 Mar 2025 1,800 1,805 1,745 1,800 723,148 128,725,642,000 11,946
24 Mar 2025 1,790 1,790 1,700 1,750 643,075 111,687,135,500 12,485
25 Mar 2025 1,725 1,745 1,710 1,745 428,689 74,155,180,000 12,045
26 Mar 2025 1,755 1,850 1,750 1,840 585,118 106,230,260,000 12,363
27 Mar 2025 1,840 1,845 1,805 1,845 407,815 74,632,996,500 10,072
08 Apr 2025 1,725 1,725 1,600 1,645 1,410,276 230,749,861,000 30,566
09 Apr 2025 1,640 1,695 1,605 1,650 860,561 141,336,357,500 15,446
10 Apr 2025 1,730 1,745 1,695 1,700 838,471 144,119,492,000 15,650
11 Apr 2025 1,695 1,725 1,665 1,715 507,876 86,540,785,000 11,675
14 Apr 2025 1,720 1,785 1,715 1,765 674,888 119,074,735,500 18,315
15 Apr 2025 1,775 1,830 1,760 1,800 764,583 136,883,118,000 20,763
16 Apr 2025 1,810 1,845 1,785 1,800 932,047 168,652,718,500 15,266
17 Apr 2025 1,800 1,810 1,770 1,800 575,453 102,950,723,500 9,927
21 Apr 2025 1,800 1,820 1,795 1,805 341,045 61,515,959,500 7,350
22 Apr 2025 1,810 1,905 1,795 1,880 1,217,702 226,945,729,500 20,781
23 Apr 2025 1,905 1,920 1,840 1,850 713,784 133,225,885,500 19,927
24 Apr 2025 1,860 1,910 1,850 1,875 754,564 141,847,438,500 15,834
25 Apr 2025 1,880 1,895 1,870 1,880 526,029 98,995,755,500 12,908
28 Apr 2025 1,890 1,930 1,875 1,900 583,109 110,693,385,500 13,972
29 Apr 2025 1,905 1,915 1,895 1,900 392,422 74,620,243,500 10,972
30 Apr 2025 1,900 1,925 1,880 1,900 640,601 121,371,268,000 14,473

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 22 Apr 2025 15 May 2025 Active
Cash Dividend (1 ADRO : 106.84 IDR) 27 Dec 2024 02 Jan 2025 15 Jan 2025 Active
Cash Dividend (1 ADRO : 1 IDR) 26 Nov 2024 29 Nov 2024 06 Dec 2024 Active
Right Distribution (4389 ADRO : 1000 ADRO-H ) 29 Nov 2024 02 Dec 2024 Active
Proxy Voting   - 24 Oct 2024 18 Nov 2024 Active
Proxy Voting   - 16 Oct 2024 08 Nov 2024 Active
Proxy Voting   - 25 Sep 2024 18 Oct 2024 Active
Cash Dividend (1 ADRO : 209.31 IDR) 27 May 2024 29 May 2024 05 Jun 2024 Active
Proxy Voting   - 22 Apr 2024 15 May 2024 Active
Cash Dividend (1 ADRO : 199.98 IDR) 28 Dec 2023 02 Jan 2024 12 Jan 2024 Active
Cash Dividend (1 ADRO : 240.78 IDR) 22 May 2023 24 May 2023 06 Jun 2023 Active
Proxy Voting   - 18 Apr 2023 11 May 2023 Active
Cash Dividend (1 ADRO : 1 IDR) 30 Dec 2022 03 Jan 2023 13 Jan 2023 Active
Cash Dividend (1 ADRO : 141.39 IDR) 13 May 2022 18 May 2022 08 Jun 2022 Active
Cash Dividend (1 ADRO : 1 USD) 13 May 2022 18 May 2022 08 Jun 2022 Active
Proxy Voting   - 04 Apr 2022 27 Apr 2022 Active
Proxy Voting   - 17 Jan 2022 09 Feb 2022 Active
Cash Dividend (1 ADRO : 1 USD) 29 Dec 2021 03 Jan 2022 14 Jan 2022 Active
Cash Dividend (1 ADRO : .00459 USD) 04 May 2021 06 May 2021 25 May 2021 Active
Cash Dividend (1 ADRO : 66.28 IDR) 04 May 2021 06 May 2021 25 May 2021 Active
Proxy Voting   - 31 Mar 2021 26 Apr 2021 Active
Cash Dividend (1 ADRO : 44.13 IDR) 05 Jun 2020 19 Jun 2020 Cancelled
Proxy Voting   - 27 Apr 2020 20 May 2020 Active
Proxy Voting   - 30 Mar 2020 22 Apr 2020 Cancelled
Cash Dividend (1 ADRO : 65.48 IDR) 06 Jan 2020 15 Jan 2020 Cancelled
Cash Dividend (1 ADRO : 56.16 IDR) 09 May 2019 13 May 2019 24 May 2019 Active
Proxy Voting   - 05 Apr 2019 30 Apr 2019 Active
Cash Dividend (1 ADRO : 33.99 IDR) 27 Dec 2018 02 Jan 2019 15 Jan 2019 Active
Proxy Voting   - 21 Nov 2018 14 Dec 2018 Active
Cash Dividend (1 ADRO : 65.39 IDR) 30 Apr 2018 04 May 2018 18 May 2018 Active
Proxy Voting   - 29 Mar 2018 23 Apr 2018 Active
Cash Dividend (1 ADRO : 42.25 IDR) 28 Dec 2017 03 Jan 2018 12 Jan 2018 Active
Cash Dividend (1 ADRO : 16.78 IDR) 04 May 2017 09 May 2017 26 May 2017 Active
Proxy Voting   - 03 Apr 2017 26 Apr 2017 Active
Cash Dividend (1 ADRO : 25.62 IDR) 28 Dec 2016 03 Jan 2017 13 Jan 2017 Active
Cash Dividend (1 ADRO : 16.64 IDR) 25 Apr 2016 28 Apr 2016 20 May 2016 Active
Proxy Voting   - 23 Mar 2016 18 Apr 2016 Active
Cash Dividend (1 ADRO : 15.29 IDR) 28 Dec 2015 04 Jan 2016 15 Jan 2016 Active
Proxy Voting   - 11 May 2015 03 Jun 2015 Active
Cash Dividend (1 ADRO : 18.52 IDR) 30 Apr 2015 06 May 2015 27 May 2015 Active
Proxy Voting   - 31 Mar 2015 23 Apr 2015 Active
Cash Dividend (1 ADRO : 11.73 IDR) 24 Dec 2014 02 Jan 2015 16 Jan 2015 Active
Cash Dividend (1 ADRO : 12.91 IDR) 26 May 2014 02 Jun 2014 12 Jun 2014 Active
Proxy Voting   - 08 Apr 2014 25 Apr 2014 Active
Cash Dividend (1 ADRO : 15.3 IDR) 24 Dec 2013 02 Jan 2014 16 Jan 2014 Active
Cash Dividend (1 ADRO : 12.36 IDR) 29 May 2013 03 Jun 2013 12 Jun 2013 Active
Proxy Voting   - 03 Apr 2013 19 Apr 2013 Active
Cash Dividend (1 ADRO : 10.65 IDR) 26 Dec 2012 02 Jan 2013 15 Jan 2013 Active
Cash Dividend (1 ADRO : 65.8 IDR) 29 May 2012 01 Jun 2012 12 Jun 2012 Active
Proxy Voting   - 11 Apr 2012 27 Apr 2012 Active
Cash Dividend (1 ADRO : 21.35 IDR) 28 Nov 2011 01 Dec 2011 09 Dec 2011 Active
Cash Dividend (1 ADRO : 20.5 IDR) 27 May 2011 01 Jun 2011 09 Jun 2011 Active
Proxy Voting   - 04 Apr 2011 20 Apr 2011 Active
Cash Dividend (1 ADRO : 9.85 IDR) 26 Nov 2010 01 Dec 2010 10 Dec 2010 Active
Cash Dividend (1 ADRO : 17 IDR) 02 Jun 2010 07 Jun 2010 18 Jun 2010 Active
Proxy Voting   - 07 Apr 2010 23 Apr 2010 Active
Cash Dividend (1 ADRO : 12 IDR) 11 Dec 2009 16 Dec 2009 30 Dec 2009 Active
Cash Dividend (1 ADRO : 11.8 IDR) 25 Aug 2009 28 Aug 2009 11 Sep 2009 Active
Proxy Voting   - 18 May 2009 03 Jun 2009 Active
Proxy Voting   - 15 Oct 2008 31 Oct 2008 Active