Other US listings · PADEF · stock
Adaro Energy PT/ADR/ (PADEF) stock price history
Every Other US listings trading session of Adaro Energy PT/ADR/ from May 10, 2019 to Jul 17, 2026: 1,086 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PADEF adjusted close, 2019 to 2026
- $124,798,785,389,064,240,000,000,000,000,000,000
- All time high, 2020
- $175,903
- 52 week high, $0.0974 low
- 1,086
- Daily sessions since 2019
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
PADEF key facts
- Adaro Energy PT/ADR/ (PADEF) closed at $0.1125 on Jul 17, 2026 on Other US listings.
- PADEF's all time high close is $124,798,785,389,064,240,000,000,000,000,000,000, set on Jan 3, 2020; its all time low close is $0.0974 on Apr 28, 2026.
- PADEF's 52 week range is $0.0974 to $175,903.
- PADEF returned -100.0% over the year to Jul 17, 2026 and -100.0% over five years.
- Since May 10, 2019 PADEF returned -100%, -100.0% a year compounded.
- PADEF's deepest drawdown was -100.0% from May 7, 2020 to May 23, 2023.
- DataCedar holds 1,086 daily sessions of PADEF history from May 10, 2019, adjusted for splits and dividends, served by the API under a key.
PADEF price chart, 2019 to 2026
PADEF returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | -100.0% |
| 6 months | -100.0% |
| Year to date | -100.0% |
| 1 year | -100.0% |
| 3 years | -100.0% |
| 5 years | -100.0% |
| 10 years | n/a |
| Since May 10, 2019 | -100.0% |
| Compound annual growth, 7.2 years | -100.0% |
PADEF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $124,798,785,389,064,240,000,000,000,000,000,000 on Jan 3, 2020
- All time low close
- $0.0974 on Apr 28, 2026
- 52 week high
- $175,903 on Nov 3, 2025
- 52 week low
- $0.0974 on Apr 28, 2026
- Deepest drawdown
- -100.0% from May 7, 2020 to May 23, 2023, not yet recovered
- Best single session
- +60.0% on Dec 29, 2021
- Worst single session
- -100.0% on May 23, 2023
- Volatility, 1 year annualised
- 2,018%
- Sessions closing higher, 1 year
- 2%
- Best calendar year
- 2020, -61%
- Worst calendar year
- 2023, -100%
PADEF 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. 2019 starts on May 10, 2019; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.0974 | $0.1125 | $0.0974 | $0.1125 | -100.0% | 10K | 56 |
| 2025 | $134,835 | $175,903 | $89,526 | $175,903 | -100.0% | 71.3K | 137 |
| 2024 | $191,870,091,264 | $314,693,124,096 | $191,870,091,264 | $192,742,735,872 | -100.0% | 731.7K | 149 |
| 2023 | $225,233,290,502,602,750 | $252,454,483,987,005,440 | $220,111,009,426,178,050 | $248,795,721,606,627,330 | -100.0% | 184.8K | 152 |
| 2022 | $293,731,901,398,913,500,000,000 | $465,197,846,328,557,600,000,000 | $293,731,901,398,913,500,000,000 | $465,197,846,328,557,600,000,000 | -100.0% | 400 | 157 |
| 2021 | $162,045,928,018,419,400,000,000,000,000 | $259,273,503,718,937,000,000,000,000,000 | $162,045,928,018,419,400,000,000,000,000 | $259,273,503,718,937,000,000,000,000,000 | -100.0% | 1K | 166 |
| 2020 | $120,364,632,721,148,720,000,000,000,000,000,000 | $124,798,785,389,064,240,000,000,000,000,000,000 | $47,272,270,494,000,800,000,000,000,000,000,000 | $47,272,270,494,000,800,000,000,000,000,000,000 | -60.7% | 8K | 106 |
| 2019 | $120,364,632,721,148,720,000,000,000,000,000,000 | $120,364,632,721,148,720,000,000,000,000,000,000 | $120,364,632,721,148,720,000,000,000,000,000,000 | $120,364,632,721,148,720,000,000,000,000,000,000 | n/a | 0 | 163 |
PADEF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $0.1125 | 0.0% |
| June 2026 | $0.1125 | 0.0% |
| May 2026 | $0.1125 | +15.5% |
| April 2026 | $0.0974 | -100.0% |
| December 2025 | $175,903 | 0.0% |
| November 2025 | $175,903 | +3.7% |
| October 2025 | $169,604 | +89.4% |
| September 2025 | $89,526 | -30.9% |
| August 2025 | $129,565 | -10.9% |
| July 2025 | $145,374 | +7.8% |
| June 2025 | $134,835 | -100.0% |
| December 2024 | $192,742,735,872 | -19.3% |
About the PADEF data
Daily bars. 1,086 sessions from May 10, 2019 to Jul 17, 2026, one row per Other US listings 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. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. 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 May 10, 2019, 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/PADEF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
PADEF share price history
