What is the all time high of ADRO?

PT Alamtri Resources Indonesia Tbk (ADRO) closed at its highest ever adjusted price, IDR 2,840, on Aug 31, 2026. Its lowest close was IDR 88.47 on Nov 24, 2008.

How much has ADRO returned over the last 10 years?

+821.6% in price terms from the close ten years before Sep 28, 2026, which is +24.9% a year compounded. Over one year the return is +72.8%; over five years +373.2%.

What was the worst drawdown in ADRO history?

-82.0% from the Jan 4, 2011 peak to the Jan 20, 2016 trough on adjusted closes; the previous peak was regained on Jan 22, 2018.

How far back does ADRO historical data go?

The daily series starts on Jul 16, 2008 and runs to Sep 28, 2026: 4,468 trading sessions across 18.2 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are ADRO historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get ADRO historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jul 16, 2008 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for ADRO?

Among complete calendar years, 2009 was the best at +262.2% and 2015 the worst at -47.8%, measured close to close.

IDX · ADRO · stock

PT Alamtri Resources Indonesia Tbk (ADRO) stock price history

Every IDX trading session of PT Alamtri Resources Indonesia Tbk from Jul 16, 2008 to Sep 28, 2026: 4,468 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.

Get ADRO data, free key Year by year table

ADRO adjusted close, 2008 to 2026

ADROPT Alamtri Resources Indonesia Tbk

IDR 2,590+72.8% over one year

IDR 2,840
All time high, 2026: IDR 2,860
52 week high, IDR 1,433 low: 4,468
Daily sessions since 2008

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.

ADRO key facts

PT Alamtri Resources Indonesia Tbk (ADRO) closed at IDR 2,590 on Sep 28, 2026 on IDX.
ADRO's all time high close is IDR 2,840, set on Aug 31, 2026; its all time low close is IDR 88.47 on Nov 24, 2008.
ADRO's 52 week range is IDR 1,433 to IDR 2,860.
ADRO returned +72.8% over the year to Sep 28, 2026 and +373.2% over five years.
Over ten years ADRO returned +822%, +24.9% a year compounded.
ADRO's deepest drawdown was -82.0% from Jan 4, 2011 to Jan 20, 2016.
DataCedar holds 4,468 daily sessions of ADRO history from Jul 16, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

ADRO price chart, 2008 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

ADRO returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-3.0%
3 months	+15.1%
6 months	+7.0%
Year to date	+50.2%
1 year	+72.8%
3 years	+115.2%
5 years	+373.2%
10 years	+821.6%
Since Jul 16, 2008	+695.4%
Compound annual growth, 18.2 years	+12.1%

ADRO records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 2,840 on Aug 31, 2026
All time low close: IDR 88.47 on Nov 24, 2008
52 week high: IDR 2,860 on Sep 1, 2026
52 week low: IDR 1,433 on Oct 8, 2025
Deepest drawdown: -82.0% from Jan 4, 2011 to Jan 20, 2016, recovered Jan 22, 2018
Best single session: +20.0% on Jan 13, 2009
Worst single session: -24.6% on Nov 29, 2024
Volatility, 1 year annualised: 38.3%
Sessions closing higher, 1 year: 43%
Growth of 1 since 2008: 8.0×
Best calendar year: 2009, +262%
Worst calendar year: 2015, -48%

ADRO 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. 2008 starts on Jul 16, 2008; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 1,725	IDR 2,860	IDR 1,725	IDR 2,590	+50.2%	14.7B	178
2025	IDR 1,982	IDR 2,096	IDR 1,300	IDR 1,725	-12.6%	22.3B	236
2024	IDR 1,082	IDR 2,242	IDR 1,055	IDR 1,974	+82.5%	17.3B	237
2023	IDR 1,366	IDR 1,381	IDR 842.86	IDR 1,082	-20.5%	14.4B	239
2022	IDR 733.51	IDR 1,503	IDR 713.23	IDR 1,361	+79.0%	29.5B	246
2021	IDR 426.01	IDR 767.31	IDR 342.59	IDR 760.55	+78.5%	28.5B	247
2020	IDR 426.18	IDR 476.65	IDR 174.84	IDR 426.01	-0.0%	19.5B	242
2019	IDR 318.38	IDR 470.03	IDR 276.81	IDR 426.18	+33.9%	13.9B	257
2018	IDR 457.15	IDR 651.31	IDR 309.65	IDR 318.38	-30.4%	16.4B	261
2017	IDR 403.05	IDR 479.37	IDR 335.20	IDR 457.15	+13.4%	7.9B	254
2016	IDR 116.78	IDR 414.50	IDR 100.07	IDR 403.05	+241.8%	13.3B	246
2015	IDR 227.20	IDR 228.29	IDR 97.96	IDR 117.93	-47.8%	11.3B	245
2014	IDR 232.05	IDR 298.87	IDR 185.21	IDR 226.12	-2.6%	14.7B	244
2013	IDR 360.80	IDR 367.02	IDR 134.39	IDR 232.05	-29.6%	12.4B	244
2012	IDR 347.70	IDR 400.06	IDR 243.05	IDR 329.70	-5.7%	9.5B	246
2011	IDR 518.07	IDR 561.64	IDR 279.33	IDR 349.68	-29.2%	14.5B	247
2010	IDR 334.52	IDR 513.23	IDR 324.96	IDR 493.86	+49.3%	19.9B	245
2009	IDR 97.88	IDR 337.92	IDR 91.29	IDR 330.69	+262.2%	14B	244
2008	IDR 282.34	IDR 331.28	IDR 86.59	IDR 91.29	n/a	3.7B	110

ADRO monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 2,590	-8.8%
August 2026	IDR 2,840	+15.4%
July 2026	IDR 2,460	+8.8%
June 2026	IDR 2,260	-1.7%
May 2026	IDR 2,300	-8.7%
April 2026	IDR 2,520	+2.5%
March 2026	IDR 2,458	+10.3%
February 2026	IDR 2,230	+5.9%
January 2026	IDR 2,106	+22.1%
December 2025	IDR 1,725	+8.1%
November 2025	IDR 1,596	-4.0%
October 2025	IDR 1,662	+11.5%

About the ADRO data

Daily bars. 4,468 sessions from Jul 16, 2008 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 Jul 16, 2008, 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/ADRO/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

ADES PT Akasha Wira International Tbk
ADMF PT Adira Dinamika Multi Finance Tbk
ADMG PT. Polychem Indonesia Tbk
ADMR PT Alamtri Minerals Indonesia Tbk
AEGS PT. Anugerah Spareparts Sejahtera Tbk
AGAR PT Asia Sejahtera Mina Tbk
AGII PT Samator Indo Gas Tbk
AGRO PT Bank Raya Indonesia Tbk

Browse IDX

Historical data guides

Common questions

ADRO share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market