Efek Terdaftar
ADARO ANDALAN INDONESIA Tbk, PT
- Security name
- ADARO ANDALAN INDONESIA Tbk
- Issuer
- ADARO ANDALAN INDONESIA Tbk, PT
- ISIN Code
- ID1000207509
- Short Code
- AADI
- Type
-
Saham Biasa
- Listing Date
- 05 Desember 2024
- Stock Exchange
- IDX
- Status
- Active
- Nominal
- 3,125.00
- Current Amount
- 778,689,200.00
- Currency
- IDR
- Form
- Certificate
- Effective Date ISIN
- -
- Activity Sector
- PLANTATION
- Number of Securities
- 7,786,891,760 (Total)
- As of
- 0.00% Scripless
=
0.000
- Local Percentage
-
0.00%
- Foreign Percentage
-
0.00%
Price History
| Date |
Open |
High |
Low |
Close |
Volume |
Value |
Freq |
| 2024120505 Dec 2024 |
6,650 |
6,650 |
6,650 |
6,650 |
4,594 |
3,055,010,000 |
1,891 |
| 2024120606 Dec 2024 |
7,975 |
7,975 |
7,975 |
7,975 |
4,466 |
3,561,635,000 |
1,652 |
| 2024120909 Dec 2024 |
9,550 |
9,550 |
9,550 |
9,550 |
436,581 |
416,934,855,000 |
14,582 |
| 2024121010 Dec 2024 |
10,500 |
11,375 |
9,600 |
10,275 |
2,286,366 |
2,386,633,100,000 |
140,177 |
| 2024121111 Dec 2024 |
10,275 |
10,450 |
9,575 |
9,600 |
1,002,199 |
990,807,535,000 |
75,058 |
| 2024121212 Dec 2024 |
9,525 |
9,775 |
9,025 |
9,200 |
718,486 |
670,746,390,000 |
46,540 |
| 2024121313 Dec 2024 |
9,225 |
9,525 |
9,150 |
9,200 |
341,712 |
318,038,532,500 |
21,506 |
| 2024121616 Dec 2024 |
9,200 |
9,375 |
8,825 |
9,250 |
364,854 |
333,452,900,000 |
21,208 |
| 2024121717 Dec 2024 |
9,400 |
9,400 |
8,875 |
8,925 |
286,733 |
260,294,792,500 |
17,676 |
| 2024121818 Dec 2024 |
9,000 |
9,125 |
8,575 |
8,650 |
318,708 |
279,337,470,000 |
20,380 |
| 2024121919 Dec 2024 |
8,500 |
8,525 |
8,200 |
8,350 |
291,115 |
242,983,900,000 |
19,297 |
| 2024122020 Dec 2024 |
8,350 |
8,450 |
8,025 |
8,075 |
232,089 |
189,954,770,000 |
13,275 |
| 2024122323 Dec 2024 |
8,150 |
8,175 |
7,600 |
7,600 |
462,650 |
358,735,145,000 |
23,563 |
| 2024122424 Dec 2024 |
7,600 |
8,050 |
7,225 |
7,725 |
545,994 |
421,886,145,000 |
25,905 |
| 2024122727 Dec 2024 |
7,750 |
8,175 |
7,550 |
8,175 |
250,984 |
199,631,557,500 |
14,001 |
| 2024123030 Dec 2024 |
8,250 |
8,650 |
8,200 |
8,475 |
316,931 |
268,921,922,500 |
19,687 |
| 2025010202 Jan 2025 |
8,600 |
8,700 |
8,200 |
8,225 |
211,528 |
177,538,190,000 |
14,241 |
| 2025010303 Jan 2025 |
8,225 |
8,275 |
7,800 |
7,850 |
226,759 |
181,199,885,000 |
15,720 |
| 2025010606 Jan 2025 |
7,875 |
7,925 |
7,650 |
7,675 |
131,109 |
101,746,620,000 |
9,127 |
| 2025010707 Jan 2025 |
7,675 |
8,075 |
7,650 |
7,875 |
195,200 |
153,781,790,000 |
10,080 |
| 2025010808 Jan 2025 |
7,875 |
7,950 |
7,725 |
7,800 |
107,914 |
84,231,987,500 |
6,303 |
| 2025010909 Jan 2025 |
7,800 |
7,825 |
7,650 |
7,700 |
79,067 |
60,930,137,500 |
5,798 |
| 2025011010 Jan 2025 |
7,700 |
8,550 |
7,550 |
8,475 |
531,415 |
434,960,960,000 |
24,759 |
| 2025011313 Jan 2025 |
8,475 |
8,850 |
8,200 |
8,350 |
396,437 |
337,679,995,000 |
24,048 |
| 2025011414 Jan 2025 |
8,450 |
8,775 |
8,375 |
8,725 |
236,931 |
204,336,707,500 |
12,104 |
| 2025011515 Jan 2025 |
8,825 |
8,975 |
8,700 |
8,825 |
198,205 |
175,771,482,500 |
10,446 |
| 2025011616 Jan 2025 |
8,875 |
8,950 |
8,550 |
8,800 |
152,135 |
133,283,792,500 |
11,941 |
| 2025011717 Jan 2025 |
8,825 |
9,200 |
8,825 |
8,900 |
295,478 |
265,039,230,000 |
16,929 |
| 2025012020 Jan 2025 |
9,000 |
9,175 |
8,875 |
8,925 |
186,725 |
167,708,160,000 |
10,476 |
| 2025012121 Jan 2025 |
8,975 |
9,000 |
8,750 |
8,850 |
156,225 |
138,282,900,000 |
8,307 |
| 2025012222 Jan 2025 |
8,850 |
9,100 |
8,800 |
8,925 |
182,176 |
162,907,770,000 |
10,273 |
| 2025012323 Jan 2025 |
9,050 |
9,400 |
8,975 |
9,100 |
386,171 |
355,168,697,500 |
18,736 |
| 2025012424 Jan 2025 |
9,175 |
9,250 |
9,050 |
9,075 |
48,389 |
44,110,085,000 |
2,972 |
| 2025013030 Jan 2025 |
9,100 |
9,750 |
9,100 |
9,625 |
523,065 |
500,925,197,500 |
20,911 |
| 2025013131 Jan 2025 |
9,750 |
9,800 |
9,450 |
9,450 |
155,469 |
148,249,657,500 |
8,571 |
| 2025020303 Feb 2025 |
9,350 |
9,400 |
8,925 |
9,050 |
287,100 |
260,465,505,000 |
13,672 |
| 2025020404 Feb 2025 |
9,050 |
9,125 |
8,850 |
8,975 |
132,009 |
118,630,017,500 |
7,243 |
| 2025020505 Feb 2025 |
8,975 |
9,025 |
8,775 |
8,850 |
118,218 |
104,990,287,500 |
7,121 |
| 2025020606 Feb 2025 |
8,900 |
8,925 |
8,250 |
8,325 |
212,565 |
181,225,485,000 |
14,016 |
| 2025020707 Feb 2025 |
8,325 |
8,350 |
7,975 |
8,150 |
231,434 |
189,077,275,000 |
13,590 |
| 2025021010 Feb 2025 |
8,375 |
8,375 |
7,825 |
7,975 |
178,593 |
142,466,920,000 |
9,668 |
| 2025021111 Feb 2025 |
8,000 |
8,050 |
7,725 |
7,750 |
115,678 |
90,748,017,500 |
7,106 |
| 2025021212 Feb 2025 |
7,750 |
8,200 |
7,750 |
8,050 |
149,104 |
119,743,315,000 |
7,710 |
| 2025021313 Feb 2025 |
8,075 |
8,075 |
7,850 |
7,950 |
69,342 |
55,008,982,500 |
4,394 |
| 2025021414 Feb 2025 |
7,950 |
8,100 |
7,950 |
8,000 |
42,372 |
33,977,100,000 |
2,909 |
| 2025021717 Feb 2025 |
8,025 |
8,300 |
7,975 |
8,250 |
93,212 |
76,005,217,500 |
5,634 |
| 2025021818 Feb 2025 |
8,300 |
8,550 |
8,275 |
8,375 |
107,968 |
90,628,042,500 |
6,953 |
| 2025021919 Feb 2025 |
8,475 |
8,475 |
8,025 |
8,075 |
102,369 |
83,847,942,500 |
7,491 |
| 2025022020 Feb 2025 |
8,000 |
8,050 |
7,550 |
7,650 |
672,145 |
516,952,520,000 |
32,535 |
| 2025022121 Feb 2025 |
7,650 |
7,800 |
7,400 |
7,675 |
202,441 |
154,256,947,500 |
13,785 |
| 2025022424 Feb 2025 |
7,675 |
7,675 |
7,500 |
7,600 |
88,383 |
66,989,560,000 |
5,670 |
| 2025022525 Feb 2025 |
7,600 |
7,650 |
7,275 |
7,325 |
162,819 |
120,314,887,500 |
9,108 |
| 2025022626 Feb 2025 |
7,375 |
7,425 |
7,150 |
7,150 |
133,164 |
96,084,717,500 |
7,466 |
| 2025022727 Feb 2025 |
7,175 |
7,525 |
7,150 |
7,250 |
126,686 |
93,278,927,500 |
8,353 |
| 2025022828 Feb 2025 |
7,175 |
7,275 |
6,650 |
6,725 |
225,010 |
155,356,610,000 |
12,106 |
| 2025030303 Mar 2025 |
6,800 |
6,950 |
6,550 |
6,625 |
230,484 |
155,174,527,500 |
12,312 |
| 2025030404 Mar 2025 |
6,625 |
6,625 |
6,000 |
6,225 |
373,734 |
235,516,437,500 |
18,628 |
| 2025030505 Mar 2025 |
6,250 |
6,650 |
6,250 |
6,375 |
220,202 |
141,701,027,500 |
9,516 |
| 2025030606 Mar 2025 |
6,650 |
6,975 |
6,625 |
6,775 |
292,398 |
198,163,832,500 |
9,889 |
| 2025030707 Mar 2025 |
6,800 |
6,850 |
6,400 |
6,475 |
186,012 |
122,949,060,000 |
9,899 |
| 2025031010 Mar 2025 |
6,800 |
6,900 |
6,600 |
6,675 |
210,853 |
142,815,457,500 |
8,233 |
| 2025031111 Mar 2025 |
6,600 |
6,625 |
6,400 |
6,575 |
132,259 |
85,945,240,000 |
9,557 |
| 2025031212 Mar 2025 |
6,550 |
6,550 |
6,425 |
6,500 |
58,438 |
37,806,797,500 |
3,563 |
| 2025031313 Mar 2025 |
6,500 |
6,675 |
6,400 |
6,575 |
101,410 |
66,637,760,000 |
4,208 |
| 2025031414 Mar 2025 |
6,625 |
6,650 |
6,450 |
6,475 |
55,866 |
36,476,532,500 |
3,093 |
| 2025031717 Mar 2025 |
6,550 |
6,750 |
6,525 |
6,700 |
66,820 |
44,460,882,500 |
4,422 |
| 2025031818 Mar 2025 |
6,700 |
6,725 |
6,075 |
6,350 |
185,693 |
118,655,095,000 |
7,403 |
| 2025031919 Mar 2025 |
6,375 |
6,950 |
6,300 |
6,825 |
225,165 |
151,754,072,500 |
8,650 |
| 2025032020 Mar 2025 |
6,975 |
7,100 |
6,750 |
6,825 |
135,279 |
93,380,622,500 |
9,043 |
| 2025032121 Mar 2025 |
6,825 |
6,850 |
6,625 |
6,800 |
122,149 |
82,252,205,000 |
3,887 |
| 2025032424 Mar 2025 |
6,800 |
6,800 |
6,325 |
6,550 |
71,560 |
46,552,177,500 |
4,331 |
| 2025032525 Mar 2025 |
6,550 |
6,600 |
6,375 |
6,375 |
73,524 |
47,192,550,000 |
3,817 |
| 2025032626 Mar 2025 |
6,400 |
6,650 |
6,400 |
6,575 |
65,587 |
43,013,515,000 |
3,614 |
| 2025032727 Mar 2025 |
6,575 |
6,600 |
6,500 |
6,525 |
51,455 |
33,687,652,500 |
2,200 |
| 2025040808 Apr 2025 |
5,850 |
5,950 |
5,575 |
5,750 |
188,046 |
109,483,470,000 |
11,875 |
| 2025040909 Apr 2025 |
5,750 |
5,925 |
5,700 |
5,750 |
127,639 |
73,647,977,500 |
7,795 |
| 2025041010 Apr 2025 |
6,075 |
6,150 |
5,950 |
6,000 |
127,038 |
76,505,830,000 |
6,203 |
| 2025041111 Apr 2025 |
5,975 |
6,025 |
5,800 |
5,900 |
169,303 |
99,810,125,000 |
7,504 |
| 2025041414 Apr 2025 |
5,900 |
6,450 |
5,900 |
6,350 |
185,688 |
116,238,622,500 |
7,476 |
| 2025041515 Apr 2025 |
6,400 |
6,725 |
6,350 |
6,475 |
187,187 |
121,830,125,000 |
7,649 |
| 2025041616 Apr 2025 |
7,000 |
7,200 |
6,800 |
6,925 |
376,379 |
263,345,580,000 |
16,529 |
| 2025041717 Apr 2025 |
6,925 |
6,950 |
6,700 |
6,850 |
122,943 |
84,037,197,500 |
6,495 |
| 2025042121 Apr 2025 |
6,900 |
6,925 |
6,700 |
6,750 |
64,808 |
44,175,262,500 |
4,229 |
| 2025042222 Apr 2025 |
6,750 |
7,575 |
6,700 |
7,250 |
304,593 |
219,648,780,000 |
14,544 |
| 2025042323 Apr 2025 |
7,325 |
7,350 |
7,050 |
7,075 |
195,192 |
140,025,020,000 |
10,975 |
| 2025042424 Apr 2025 |
7,125 |
7,275 |
7,025 |
7,050 |
105,884 |
75,701,297,500 |
6,455 |
| 2025042525 Apr 2025 |
7,125 |
7,175 |
7,000 |
7,075 |
88,149 |
62,222,252,500 |
5,523 |
| 2025042828 Apr 2025 |
7,075 |
7,125 |
6,900 |
7,050 |
130,155 |
91,320,377,500 |
8,746 |
Corporate Action
| Type of CA |
Ratio |
Cum Date |
Record Date |
Distribution Date |
Status |
| Proxy Voting |
|
- |
2025042929 Apr 2025 |
2025052222 May 2025 |
Active |
