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
- December 05, 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 |
| 2025072828 Jul 2025 |
7,025 |
7,075 |
6,975 |
7,025 |
89,519 |
62,873,252,500 |
5,812 |
| 2025072929 Jul 2025 |
7,050 |
7,050 |
6,950 |
6,950 |
62,794 |
43,860,747,500 |
3,610 |
| 2025073030 Jul 2025 |
7,000 |
7,000 |
6,850 |
6,875 |
72,606 |
50,229,092,500 |
4,779 |
| 2025073131 Jul 2025 |
6,925 |
6,925 |
6,775 |
6,800 |
102,889 |
70,228,122,500 |
5,639 |
| 2025080101 Aug 2025 |
6,950 |
6,950 |
6,825 |
6,850 |
74,785 |
51,330,000,000 |
2,946 |
| 2025080404 Aug 2025 |
6,850 |
6,875 |
6,750 |
6,775 |
115,405 |
78,345,532,500 |
6,370 |
| 2025080505 Aug 2025 |
6,800 |
7,000 |
6,800 |
6,975 |
131,288 |
90,900,870,000 |
8,404 |
| 2025080606 Aug 2025 |
7,025 |
7,150 |
6,950 |
7,100 |
150,091 |
106,122,510,000 |
6,761 |
| 2025080707 Aug 2025 |
7,150 |
7,200 |
7,025 |
7,125 |
138,652 |
98,494,185,000 |
6,669 |
| 2025080808 Aug 2025 |
7,300 |
7,425 |
7,225 |
7,325 |
246,299 |
179,951,917,500 |
12,241 |
| 2025081111 Aug 2025 |
7,325 |
7,350 |
7,175 |
7,200 |
117,714 |
85,448,570,000 |
7,790 |
| 2025081212 Aug 2025 |
7,200 |
7,200 |
7,000 |
7,075 |
116,956 |
82,618,465,000 |
6,436 |
| 2025081313 Aug 2025 |
7,050 |
7,100 |
6,900 |
6,950 |
233,666 |
162,760,157,500 |
10,917 |
| 2025081414 Aug 2025 |
6,950 |
7,000 |
6,900 |
6,975 |
60,710 |
42,304,297,500 |
4,104 |
| 2025081515 Aug 2025 |
6,975 |
7,000 |
6,850 |
6,875 |
106,819 |
73,642,560,000 |
5,662 |
| 2025081919 Aug 2025 |
6,900 |
6,925 |
6,800 |
6,875 |
106,382 |
72,841,662,500 |
7,187 |
| 2025082020 Aug 2025 |
6,925 |
6,950 |
6,825 |
6,850 |
77,601 |
53,379,295,000 |
5,086 |
| 2025082121 Aug 2025 |
6,875 |
6,950 |
6,850 |
6,850 |
68,635 |
47,196,022,500 |
5,067 |
| 2025082222 Aug 2025 |
6,900 |
6,925 |
6,825 |
6,825 |
48,216 |
33,042,662,500 |
3,516 |
| 2025082525 Aug 2025 |
6,850 |
6,875 |
6,800 |
6,825 |
115,777 |
79,076,000,000 |
5,246 |
| 2025082626 Aug 2025 |
6,875 |
7,275 |
6,825 |
7,275 |
662,773 |
477,809,240,000 |
9,070 |
| 2025082727 Aug 2025 |
7,175 |
7,175 |
7,000 |
7,025 |
105,535 |
74,571,387,500 |
4,983 |
| 2025082828 Aug 2025 |
7,050 |
7,075 |
6,950 |
6,975 |
41,722 |
29,213,595,000 |
2,533 |
| 2025082929 Aug 2025 |
6,950 |
6,950 |
6,825 |
6,900 |
72,031 |
49,468,050,000 |
4,425 |
| 2025090101 Sep 2025 |
6,775 |
7,150 |
6,700 |
7,050 |
268,885 |
189,074,940,000 |
8,813 |
| 2025090202 Sep 2025 |
7,100 |
7,200 |
7,100 |
7,175 |
122,360 |
87,683,385,000 |
4,504 |
| 2025090303 Sep 2025 |
7,175 |
7,475 |
7,125 |
7,175 |
306,610 |
223,132,787,500 |
9,329 |
| 2025090404 Sep 2025 |
7,200 |
7,375 |
7,200 |
7,250 |
137,260 |
100,078,840,000 |
8,558 |
| 2025090808 Sep 2025 |
7,300 |
7,325 |
7,050 |
7,075 |
95,773 |
68,556,630,000 |
4,631 |
| 2025090909 Sep 2025 |
7,050 |
7,200 |
6,950 |
7,025 |
128,405 |
90,468,397,500 |
6,230 |
| 2025091010 Sep 2025 |
7,100 |
7,125 |
6,975 |
7,000 |
48,033 |
33,734,260,000 |
2,449 |
| 2025091111 Sep 2025 |
7,000 |
7,100 |
6,975 |
7,050 |
48,344 |
34,008,910,000 |
2,163 |
| 2025091212 Sep 2025 |
7,050 |
7,075 |
7,000 |
7,000 |
42,722 |
29,992,235,000 |
2,063 |
| 2025091515 Sep 2025 |
7,000 |
7,050 |
7,000 |
7,025 |
32,032 |
22,496,095,000 |
1,744 |
| 2025091616 Sep 2025 |
7,050 |
7,125 |
6,925 |
6,975 |
125,420 |
87,813,995,000 |
4,966 |
| 2025091717 Sep 2025 |
7,025 |
7,150 |
6,950 |
7,100 |
101,796 |
71,627,195,000 |
3,911 |
| 2025091818 Sep 2025 |
7,100 |
7,100 |
6,950 |
6,975 |
67,439 |
47,135,500,000 |
3,415 |
| 2025091919 Sep 2025 |
7,000 |
7,150 |
7,000 |
7,100 |
94,481 |
66,855,730,000 |
2,698 |
| 2025092222 Sep 2025 |
7,100 |
7,125 |
7,000 |
7,075 |
86,320 |
60,641,220,000 |
3,100 |
| 2025092323 Sep 2025 |
7,075 |
7,325 |
7,000 |
7,250 |
141,171 |
101,444,552,500 |
6,089 |
| 2025092424 Sep 2025 |
7,350 |
7,625 |
7,200 |
7,450 |
359,656 |
268,131,097,500 |
14,553 |
| 2025092525 Sep 2025 |
7,450 |
7,675 |
7,425 |
7,600 |
201,807 |
152,304,527,500 |
8,903 |
| 2025092626 Sep 2025 |
7,600 |
7,750 |
7,550 |
7,625 |
156,538 |
119,497,527,500 |
6,887 |
| 2025092929 Sep 2025 |
7,675 |
7,675 |
7,375 |
7,450 |
107,965 |
80,433,687,500 |
5,853 |
| 2025123030 Dec 2025 |
7,025 |
7,050 |
6,975 |
6,975 |
42,327 |
29,670,977,500 |
3,420 |
| 2026021010 Feb 2026 |
8,000 |
8,350 |
8,000 |
8,275 |
157,470 |
129,325,020,000 |
10,166 |
| 2026021212 Feb 2026 |
8,575 |
8,800 |
8,500 |
8,650 |
227,403 |
197,661,202,500 |
13,816 |
| 2026021313 Feb 2026 |
8,700 |
8,900 |
8,625 |
8,700 |
175,064 |
153,284,200,000 |
7,693 |
| 2026021818 Feb 2026 |
8,725 |
8,900 |
8,600 |
8,900 |
250,345 |
218,735,500,000 |
9,539 |
| 2026021919 Feb 2026 |
8,900 |
9,600 |
8,850 |
9,550 |
378,594 |
355,101,170,000 |
18,971 |
| 2026022020 Feb 2026 |
9,550 |
9,575 |
9,200 |
9,325 |
238,399 |
222,473,577,500 |
12,052 |
| 2026022323 Feb 2026 |
9,300 |
9,325 |
8,925 |
9,300 |
177,345 |
161,845,302,500 |
10,941 |
| 2026022424 Feb 2026 |
9,225 |
9,250 |
8,925 |
8,925 |
139,440 |
126,070,847,500 |
10,711 |
| 2026022525 Feb 2026 |
8,950 |
9,300 |
8,950 |
9,225 |
163,375 |
149,723,282,500 |
10,476 |
| 2026022727 Feb 2026 |
9,125 |
9,350 |
8,975 |
9,250 |
101,703 |
93,530,622,500 |
7,485 |
| 2026030202 Mar 2026 |
9,500 |
10,200 |
9,500 |
10,100 |
426,716 |
423,529,995,000 |
17,122 |
| 2026030303 Mar 2026 |
10,300 |
10,725 |
10,300 |
10,450 |
227,504 |
237,519,310,000 |
10,550 |
| 2026030404 Mar 2026 |
10,800 |
10,900 |
9,975 |
10,250 |
292,162 |
306,173,877,500 |
12,915 |
| 2026030505 Mar 2026 |
10,500 |
10,500 |
10,025 |
10,250 |
147,491 |
151,167,520,000 |
7,648 |
| 2026030606 Mar 2026 |
10,325 |
10,575 |
10,050 |
10,300 |
128,730 |
132,008,720,000 |
5,927 |
| 2026030909 Mar 2026 |
10,300 |
10,550 |
10,000 |
10,425 |
165,543 |
170,558,712,500 |
6,806 |
Corporate Action
| Type of CA |
Ratio |
Cum Date |
Record Date |
Distribution Date |
Status |
| Cash Dividend |
(1 AADI :
463.32 IDR)
|
|
2026060808 Jun 2026 |
2026061818 Jun 2026 |
Active |
| Proxy Voting |
|
- |
2026042929 Apr 2026 |
2026052222 May 2026 |
Active |
| Cash Dividend |
(1 AADI :
538.08 IDR)
|
|
2025111919 Nov 2025 |
2025112727 Nov 2025 |
Active |
| Proxy Voting |
|
- |
2025042929 Apr 2025 |
2025052222 May 2025 |
Active |
