IDX · AADI · stock
PT Adaro Andalan Indonesia Tbk (AADI) stock price history
Every IDX trading session of PT Adaro Andalan Indonesia Tbk from Dec 5, 2024 to Sep 28, 2026: 430 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AADI adjusted close, 2024 to 2026
- IDR 12,450
- All time high, 2026
- IDR 12,925
- 52 week high, IDR 6,360 low
- 430
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
AADI key facts
- PT Adaro Andalan Indonesia Tbk (AADI) closed at IDR 11,625 on Sep 28, 2026 on IDX.
- AADI's all time high close is IDR 12,450, set on Sep 9, 2026; its all time low close is IDR 5,085 on Apr 8, 2025.
- AADI's 52 week range is IDR 6,360 to IDR 12,925.
- AADI returned +72.4% over the year to Sep 28, 2026.
- Since Dec 5, 2024 AADI returned +98%, +45.6% a year compounded.
- AADI's deepest drawdown was -44.0% from Dec 10, 2024 to Apr 8, 2025.
- DataCedar holds 430 daily sessions of AADI history from Dec 5, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
AADI price chart, 2024 to 2026
AADI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +13.7% |
| 3 months | +44.4% |
| 6 months | +15.0% |
| Year to date | +76.9% |
| 1 year | +72.4% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 5, 2024 | +97.7% |
| Compound annual growth, 1.8 years | +45.6% |
AADI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 12,450 on Sep 9, 2026
- All time low close
- IDR 5,085 on Apr 8, 2025
- 52 week high
- IDR 12,925 on Sep 10, 2026
- 52 week low
- IDR 6,360 on Jan 29, 2026
- Deepest drawdown
- -44.0% from Dec 10, 2024 to Apr 8, 2025, recovered Mar 2, 2026
- Best single session
- +19.9% on Dec 6, 2024
- Worst single session
- -11.9% on Apr 8, 2025
- Volatility, 1 year annualised
- 43.9%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2025, -12%
- Worst calendar year
- 2025, -12%
AADI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Dec 5, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 6,596 | IDR 12,925 | IDR 6,360 | IDR 11,625 | +76.9% | 3B | 178 |
| 2025 | IDR 7,605 | IDR 8,666 | IDR 4,930 | IDR 6,572 | -12.3% | 3.6B | 236 |
| 2024 | IDR 5,881 | IDR 10,059 | IDR 5,881 | IDR 7,495 | n/a | 786.4M | 16 |
AADI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 11,625 | +7.4% |
| August 2026 | IDR 10,825 | +17.3% |
| July 2026 | IDR 9,225 | +18.6% |
| June 2026 | IDR 7,775 | -1.8% |
| May 2026 | IDR 7,915 | -27.6% |
| April 2026 | IDR 10,930 | +2.9% |
| March 2026 | IDR 10,624 | +21.9% |
| February 2026 | IDR 8,716 | +21.7% |
| January 2026 | IDR 7,161 | +9.0% |
| December 2025 | IDR 6,572 | -7.0% |
| November 2025 | IDR 7,067 | -6.5% |
| October 2025 | IDR 7,561 | +14.8% |
About the AADI data
Daily bars. 430 sessions from Dec 5, 2024 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 5, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AADI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
AADI share price history
