Adaro Energy PT/ADR/ (PADEF) stock
PADEFOTCAmerican Depositary ReceiptsAlso trades as ADOOY
$0.11+0.00 (0.00%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Adaro Energy PT share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$0.114
0.00% on the day
52-week range
$0.0739 – $0.1555
-26.7% from the high
Change over 52 weeks
+54.3%
From $0.0739 on Oct 17, 2025
Average volume
73
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $0.114 | $0.114 | $0.114 | $0.114 | 0.00% | 0 |
| Sep 2026 | $0.1125 | $0.117 | $0.1125 | $0.114 | +1.33% | 6,600 |
| Aug 2026 | $0.1125 | $0.1125 | $0.1125 | $0.1125 | 0.00% | 0 |
| Jul 2026 | $0.1125 | $0.1125 | $0.1125 | $0.1125 | 0.00% | 0 |
| Jun 2026 | $0.1125 | $0.1125 | $0.1125 | $0.1125 | 0.00% | 0 |
| May 2026 | $0.0974 | $0.1125 | $0.0974 | $0.1125 | +15.50% | 10,000 |
| Apr 2026 | $0.0974 | $0.0974 | $0.0974 | $0.0974 | 0.00% | 0 |
| Mar 2026 | $0.0974 | $0.0974 | $0.0974 | $0.0974 | 0.00% | 0 |
| Feb 2026 | $0.1101 | $0.1555 | $0.0974 | $0.0974 | -11.49% | 140,000 |
| Jan 2026 | $0.1101 | $0.1101 | $0.1101 | $0.1101 | -24.21% | 1,000 |
| Dec 2025 | $0.1452 | $0.1452 | $0.1452 | $0.1452 | 0.00% | 0 |
| Nov 2025 | $0.1452 | $0.1452 | $0.1452 | $0.1452 | +3.71% | 20,000 |
| Oct 2025 | $0.0739 | $0.14 | $0.0739 | $0.14 | +89.45% | 11,793 |
| Sep 2025 | $0.107 | $0.107 | $0.0739 | $0.0739 | -30.90% | 46,546 |
| Aug 2025 | $0.12 | $0.12 | $0.107 | $0.107 | -10.87% | 2,900 |
| Jul 2025 | $0.1113 | $0.12 | $0.1113 | $0.12 | +7.82% | 101 |
| Jun 2025 | $0.1113 | $0.1113 | $0.1113 | $0.1113 | 0.00% | 0 |
| May 2025 | $0.1253 | $0.1253 | $0.1113 | $0.1113 | -11.17% | 5,000 |
| Apr 2025 | $0.1253 | $0.1253 | $0.1253 | $0.1253 | 0.00% | 0 |
| Mar 2025 | $0.1316 | $0.1316 | $0.1253 | $0.1253 | -4.79% | 100 |
| Feb 2025 | $0.1431 | $0.1457 | $0.1316 | $0.1316 | -17.34% | 1,622 |
| Jan 2025 | $0.1767 | $0.1767 | $0.1334 | $0.1592 | -9.90% | 1,882 |
| Dec 2024 | $0.219 | $0.219 | $0.1767 | $0.1767 | -19.32% | 1,670 |
| Nov 2024 | $0.2405 | $0.2405 | $0.219 | $0.219 | -23.02% | 14,462 |
| Oct 2024 | $0.25 | $0.2885 | $0.25 | $0.2845 | +13.80% | 416,255 |
| Sep 2024 | $0.20 | $0.25 | $0.1905 | $0.25 | +25.00% | 256,821 |
| Aug 2024 | $0.19 | $0.20 | $0.19 | $0.20 | +5.26% | 19,000 |
| Jul 2024 | $0.1805 | $0.19 | $0.1805 | $0.19 | +5.26% | 5,000 |
| Jun 2024 | $0.1805 | $0.1805 | $0.1805 | $0.1805 | 0.00% | 13,000 |
| May 2024 | $0.1704 | $0.1894 | $0.1616 | $0.1805 | +5.93% | 9,494 |
| Apr 2024 | $0.1814 | $0.1886 | $0.1704 | $0.1704 | -6.06% | 15,007 |
| Mar 2024 | $0.1516 | $0.1814 | $0.1516 | $0.1814 | +19.66% | 6,600 |
| Feb 2024 | $0.146 | $0.1649 | $0.146 | $0.1516 | +3.84% | 7,500 |
| Jan 2024 | $0.17 | $0.17 | $0.146 | $0.146 | -14.12% | 200 |
| Dec 2023 | $0.17 | $0.17 | $0.17 | $0.17 | 0.00% | 0 |
| Nov 2023 | $0.1591 | $0.17 | $0.1516 | $0.17 | +6.85% | 178,000 |
| Oct 2023 | $0.1591 | $0.1591 | $0.1591 | $0.1591 | 0.00% | 0 |
| Sep 2023 | $0.1591 | $0.1591 | $0.1591 | $0.1591 | 0.00% | 0 |
| Aug 2023 | $0.1591 | $0.1591 | $0.1591 | $0.1591 | 0.00% | 0 |
| Jul 2023 | $0.1504 | $0.1725 | $0.1504 | $0.1591 | +5.78% | 1,450 |
| Jun 2023 | $0.1539 | $0.1539 | $0.1504 | $0.1504 | -2.27% | 300 |
| May 2023 | $0.19 | $0.19 | $0.1539 | $0.1539 | -19.00% | 5,000 |
| Apr 2023 | $0.19 | $0.19 | $0.19 | $0.19 | 0.00% | 0 |
| Mar 2023 | $0.1613 | $0.19 | $0.1613 | $0.19 | +17.79% | 5,000 |
| Feb 2023 | $0.1613 | $0.1613 | $0.1613 | $0.1613 | 0.00% | 0 |
| Jan 2023 | $0.2534 | $0.2534 | $0.1613 | $0.1613 | -36.35% | 4,600 |
| Dec 2022 | $0.16 | $0.2534 | $0.16 | $0.2534 | +58.38% | 400 |
| Nov 2022 | $0.16 | $0.16 | $0.16 | $0.16 | 0.00% | 0 |
| Oct 2022 | $0.16 | $0.16 | $0.16 | $0.16 | 0.00% | 0 |
| Sep 2022 | $0.16 | $0.16 | $0.16 | $0.16 | 0.00% | 0 |
| Aug 2022 | $0.16 | $0.16 | $0.16 | $0.16 | 0.00% | 0 |
| Jul 2022 | $0.16 | $0.16 | $0.16 | $0.16 | 0.00% | 0 |
| Jun 2022 | $0.16 | $0.16 | $0.16 | $0.16 | 0.00% | 0 |
| May 2022 | $0.16 | $0.16 | $0.16 | $0.16 | 0.00% | 0 |
| Apr 2022 | $0.16 | $0.16 | $0.16 | $0.16 | 0.00% | 0 |
| Mar 2022 | $0.16 | $0.16 | $0.16 | $0.16 | 0.00% | 0 |
| Feb 2022 | $0.16 | $0.16 | $0.16 | $0.16 | 0.00% | 0 |
| Jan 2022 | $0.16 | $0.16 | $0.16 | $0.16 | 0.00% | 0 |
| Dec 2021 | $0.10 | $0.16 | $0.10 | $0.16 | +60.00% | 1,000 |
| Nov 2021 | $0.10 | $0.10 | $0.10 | $0.10 | 0.00% | 0 |
| Oct 2021 | $0.10 | $0.10 | $0.10 | $0.10 | 0.00% | 0 |
| Sep 2021 | $0.10 | $0.10 | $0.10 | $0.10 | 0.00% | 0 |
| Aug 2021 | $0.10 | $0.10 | $0.10 | $0.10 | 0.00% | 0 |
| Jul 2021 | $0.10 | $0.10 | $0.10 | $0.10 | 0.00% | 0 |
| Jun 2021 | $0.10 | $0.10 | $0.10 | $0.10 | 0.00% | 0 |
| May 2021 | $0.10 | $0.10 | $0.10 | $0.10 | 0.00% | 0 |
| Apr 2021 | $0.10 | $0.10 | $0.10 | $0.10 | 0.00% | 0 |
| Mar 2021 | $0.10 | $0.10 | $0.10 | $0.10 | 0.00% | 0 |
| Feb 2021 | $0.10 | $0.10 | $0.10 | $0.10 | 0.00% | 1,500 |
| Jan 2021 | $0.10 | $0.10 | $0.10 | $0.10 | 0.00% | 0 |
| Dec 2020 | $0.06 | $0.10 | $0.06 | $0.10 | +66.67% | 32,000 |
| Nov 2020 | $0.06 | $0.06 | $0.06 | $0.06 | 0.00% | 0 |
| Oct 2020 | $0.06 | $0.06 | $0.06 | $0.06 | 0.00% | 0 |
| Sep 2020 | $0.06 | $0.06 | $0.06 | $0.06 | 0.00% | 0 |
| Aug 2020 | $0.06 | $0.06 | $0.06 | $0.06 | 0.00% | 0 |
| Jul 2020 | $0.05 | $0.06 | $0.05 | $0.06 | +20.00% | 13,822 |
| Jun 2020 | $0.05 | $0.05 | $0.05 | $0.05 | 0.00% | 0 |
| May 2020 | $0.132 | $0.132 | $0.05 | $0.05 | -62.12% | 8,000 |
| Apr 2020 | $0.132 | $0.132 | $0.132 | $0.132 | 0.00% | 0 |
| Mar 2020 | $0.132 | $0.132 | $0.132 | $0.132 | 0.00% | 0 |
| Feb 2020 | $0.132 | $0.132 | $0.132 | $0.132 | 0.00% | 0 |
| Jan 2020 | $0.132 | $0.132 | $0.132 | $0.132 | 0.00% | 0 |
| Dec 2019 | $0.132 | $0.132 | $0.132 | $0.132 | 0.00% | 0 |
| Nov 2019 | $0.132 | $0.132 | $0.132 | $0.132 | 0.00% | 0 |
| Oct 2019 | $0.132 | $0.132 | $0.132 | $0.132 | 0.00% | 0 |
| Sep 2019 | $0.132 | $0.132 | $0.132 | $0.132 | 0.00% | 0 |
| Aug 2019 | $0.132 | $0.132 | $0.132 | $0.132 | 0.00% | 0 |
| Jul 2019 | $0.132 | $0.132 | $0.132 | $0.132 | 0.00% | 0 |
| Jun 2019 | $0.132 | $0.132 | $0.132 | $0.132 | 0.00% | 0 |
| May 2019 | $0.132 | $0.132 | $0.132 | $0.132 | 0.00% | 0 |
| Apr 2019 | $0.132 | $0.132 | $0.132 | $0.132 | 0.00% | 0 |
| Mar 2019 | $0.132 | $0.132 | $0.132 | $0.132 | 0.00% | 0 |
| Feb 2019 | $0.132 | $0.132 | $0.132 | $0.132 | 0.00% | 0 |
| Jan 2019 | $0.132 | $0.132 | $0.132 | $0.132 | 0.00% | 0 |
| Dec 2018 | $0.132 | $0.132 | $0.132 | $0.132 | 0.00% | 0 |
| Nov 2018 | $0.132 | $0.132 | $0.132 | $0.132 | 0.00% | 0 |
| Oct 2018 | $0.132 | $0.132 | $0.132 | $0.132 | 0.00% | 0 |
| Sep 2018 | $0.132 | $0.132 | $0.132 | $0.132 | 0.00% | 0 |
| Aug 2018 | $0.132 | $0.132 | $0.132 | $0.132 | 0.00% | 0 |
| Jul 2018 | $0.132 | $0.132 | $0.132 | $0.132 | 0.00% | 0 |
| Jun 2018 | $0.132 | $0.132 | $0.132 | $0.132 | 0.00% | 0 |
| May 2018 | $0.132 | $0.132 | $0.132 | $0.132 | 0.00% | 0 |
| Apr 2018 | $0.11 | $0.132 | $0.11 | $0.132 | – | 99,968 |
Seasonality
PADEF return in each calendar month over the last 9 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -10.1% | -3.1% | 4.1% | 0.1% | -4.8% | 1.3% | 4.3% | -0.6% | -0.5% | 11.5% | -1.6% | 25.2% |
| Months up | 1 of 8 | 1 of 8 | 2 of 8 | 1 of 8 | 6 of 9 | 2 of 9 | 4 of 9 | 1 of 9 | 2 of 9 | 2 of 9 | 2 of 8 | 6 of 8 |
| 2026 | -24.2% | -11.5% | 0.0% | 7.2% | 15.5% | 0.0% | 0.0% | 0.0% | 1.3% | 0.0% | ||
| 2025 | -9.9% | -17.3% | -4.8% | 0.0% | -11.2% | 9.1% | 7.8% | -10.9% | -30.9% | 89.4% | 3.7% | 5.9% |
| 2024 | -14.1% | 3.8% | 19.7% | -6.1% | 13.1% | 0.0% | 5.3% | 5.3% | 25.0% | 13.8% | -23.0% | -16.5% |
| 2023 | -36.3% | 0.0% | 17.8% | 0.0% | -12.9% | -2.3% | 5.8% | 0.0% | 0.0% | 0.0% | 6.9% | 7.0% |
| 2022 | 0.0% | 0.0% | 0.0% | 0.0% | 5.2% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 67.6% |
| 2021 | 0.0% | 0.0% | 0.0% | 0.0% | 3.8% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 69.4% |
| 2020 | 3.7% | 0.0% | 0.0% | 0.0% | -62.1% | 5.2% | 20.0% | 0.0% | 0.0% | 0.0% | 0.0% | 66.7% |
| 2019 | 0.0% | 0.0% | 0.0% | 0.0% | 2.4% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% |
| 2018 | 2.8% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 1.5% |
See a number that looks wrong?