Alumindo Light Metal Industry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 75.000 | 75.000 | 73.000 | 73.000 | 73.000 | 1,000 |
| 2024-05-02 | 76.000 | 76.000 | 75.000 | 75.000 | 75.000 | 2,500 |
| 2024-04-30 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 200 |
| 2024-04-29 | 85.000 | 85.000 | 83.000 | 83.000 | 83.000 | 1,000 |
| 2024-04-26 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 100 |
| 2024-04-25 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 3,600 |
| 2024-04-24 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 1,000 |
| 2024-04-23 | 86.000 | 86.000 | 85.000 | 85.000 | 85.000 | 4,200 |
| 2024-04-22 | 94.000 | 94.000 | 87.000 | 87.000 | 87.000 | 10,300 |
| 2024-04-19 | 100.00 | 100.00 | 96.000 | 96.000 | 96.000 | 29,400 |
| 2024-04-18 | 93.000 | 93.000 | 87.000 | 93.000 | 93.000 | 7,400 |
| 2024-04-17 | 80.000 | 87.000 | 80.000 | 87.000 | 87.000 | 1,000 |
| 2024-04-16 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 61,600 |
| 2024-04-05 | 73.000 | 73.000 | 73.000 | 73.000 | 73.000 | 48,800 |
| 2024-04-04 | 65.000 | 67.000 | 65.000 | 67.000 | 67.000 | 77,200 |
| 2024-04-03 | 66.000 | 66.000 | 65.000 | 65.000 | 65.000 | 700 |
| 2024-04-02 | 60.000 | 66.000 | 60.000 | 66.000 | 66.000 | 134,300 |
| 2024-04-01 | 66.000 | 66.000 | 66.000 | 66.000 | 66.000 | 227,100 |
| 2024-03-28 | 73.000 | 73.000 | 73.000 | 73.000 | 73.000 | 547,800 |
| 2024-03-27 | 85.000 | 85.000 | 81.000 | 81.000 | 81.000 | 623,800 |
| 2024-03-26 | 93.000 | 93.000 | 90.000 | 90.000 | 90.000 | 71,600 |
| 2024-03-25 | 99.000 | 99.000 | 95.000 | 95.000 | 95.000 | 270,200 |
| 2024-03-22 | 104.00 | 105.00 | 100.00 | 101.00 | 101.00 | 324,900 |
| 2024-03-21 | 104.00 | 110.00 | 100.00 | 103.00 | 103.00 | 214,900 |
| 2024-03-20 | 109.00 | 112.00 | 104.00 | 108.00 | 108.00 | 67,800 |
| 2024-03-19 | 110.00 | 112.00 | 109.00 | 110.00 | 110.00 | 99,100 |
| 2024-03-18 | 112.00 | 114.00 | 110.00 | 110.00 | 110.00 | 302,200 |
| 2024-03-15 | 114.00 | 118.00 | 110.00 | 112.00 | 112.00 | 622,500 |
| 2024-03-14 | 113.00 | 116.00 | 111.00 | 111.00 | 111.00 | 77,700 |
| 2024-03-13 | 118.00 | 122.00 | 110.00 | 113.00 | 113.00 | 283,800 |
| 2024-03-08 | 114.00 | 124.00 | 112.00 | 113.00 | 113.00 | 199,100 |
| 2024-03-07 | 120.00 | 120.00 | 114.00 | 115.00 | 115.00 | 106,400 |
| 2024-03-06 | 121.00 | 135.00 | 118.00 | 120.00 | 120.00 | 498,400 |
| 2024-03-05 | 126.00 | 126.00 | 121.00 | 123.00 | 123.00 | 67,500 |
| 2024-03-04 | 130.00 | 139.00 | 126.00 | 127.00 | 127.00 | 94,000 |
| 2024-03-01 | 140.00 | 140.00 | 129.00 | 130.00 | 130.00 | 44,300 |
| 2024-02-29 | 136.00 | 145.00 | 128.00 | 140.00 | 140.00 | 472,000 |
| 2024-02-28 | 150.00 | 152.00 | 136.00 | 138.00 | 138.00 | 405,800 |
| 2024-02-27 | 169.00 | 170.00 | 149.00 | 149.00 | 149.00 | 3,188,900 |
| 2024-02-26 | 171.00 | 171.00 | 164.00 | 165.00 | 165.00 | 27,100 |
| 2024-02-23 | 168.00 | 175.00 | 165.00 | 166.00 | 166.00 | 59,900 |
| 2024-02-22 | 169.00 | 175.00 | 168.00 | 168.00 | 168.00 | 4,000 |
| 2024-02-21 | 168.00 | 177.00 | 168.00 | 176.00 | 176.00 | 56,200 |
| 2024-02-20 | 175.00 | 175.00 | 166.00 | 170.00 | 170.00 | 163,300 |
| 2024-02-19 | 166.00 | 175.00 | 166.00 | 174.00 | 174.00 | 53,300 |
| 2024-02-16 | 171.00 | 171.00 | 165.00 | 171.00 | 171.00 | 3,800 |
| 2024-02-15 | 175.00 | 175.00 | 166.00 | 171.00 | 171.00 | 27,400 |
| 2024-02-13 | 171.00 | 175.00 | 169.00 | 175.00 | 175.00 | 60,700 |
| 2024-02-12 | 174.00 | 174.00 | 172.00 | 172.00 | 172.00 | 6,600 |
| 2024-02-07 | 178.00 | 178.00 | 174.00 | 174.00 | 174.00 | 4,600 |
| 2024-02-06 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 200 |
| 2024-02-05 | 175.00 | 178.00 | 174.00 | 176.00 | 176.00 | 34,300 |
| 2024-02-02 | 189.00 | 189.00 | 176.00 | 178.00 | 178.00 | 8,400 |
| 2024-02-01 | 186.00 | 189.00 | 177.00 | 182.00 | 182.00 | 74,700 |
| 2024-01-31 | 181.00 | 186.00 | 180.00 | 180.00 | 180.00 | 5,700 |
| 2024-01-30 | 187.00 | 187.00 | 186.00 | 186.00 | 186.00 | 15,300 |
| 2024-01-29 | 182.00 | 189.00 | 182.00 | 187.00 | 187.00 | 37,200 |
| 2024-01-26 | 181.00 | 191.00 | 180.00 | 188.00 | 188.00 | 132,700 |
| 2024-01-25 | 175.00 | 189.00 | 175.00 | 187.00 | 187.00 | 700 |
| 2024-01-24 | 183.00 | 189.00 | 182.00 | 182.00 | 182.00 | 7,800 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.