Alumindo Light Metal Industry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 189.00 | 192.00 | 180.00 | 184.00 | 184.00 | 19,000 |
| 2024-01-22 | 182.00 | 194.00 | 181.00 | 189.00 | 189.00 | 78,800 |
| 2024-01-19 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 2,000 |
| 2024-01-18 | 188.00 | 190.00 | 182.00 | 182.00 | 182.00 | 144,700 |
| 2024-01-17 | 181.00 | 188.00 | 181.00 | 188.00 | 188.00 | 16,100 |
| 2024-01-16 | 183.00 | 188.00 | 183.00 | 187.00 | 187.00 | 12,400 |
| 2024-01-15 | 179.00 | 190.00 | 175.00 | 181.00 | 181.00 | 586,000 |
| 2024-01-12 | 187.00 | 187.00 | 180.00 | 180.00 | 180.00 | 60,100 |
| 2024-01-11 | 185.00 | 188.00 | 185.00 | 188.00 | 188.00 | 2,600 |
| 2024-01-10 | 191.00 | 191.00 | 188.00 | 188.00 | 188.00 | 4,600 |
| 2024-01-09 | 192.00 | 192.00 | 191.00 | 191.00 | 191.00 | 37,300 |
| 2024-01-08 | 193.00 | 193.00 | 185.00 | 185.00 | 185.00 | 153,500 |
| 2024-01-05 | 188.00 | 193.00 | 184.00 | 192.00 | 192.00 | 300,300 |
| 2024-01-04 | 190.00 | 192.00 | 188.00 | 188.00 | 188.00 | 175,800 |
| 2024-01-03 | 191.00 | 208.00 | 176.00 | 191.00 | 191.00 | 1,412,000 |
| 2024-01-02 | 192.00 | 195.00 | 190.00 | 193.00 | 193.00 | 32,400 |
| 2023-12-29 | 192.00 | 193.00 | 190.00 | 192.00 | 192.00 | 40,000 |
| 2023-12-28 | 190.00 | 194.00 | 190.00 | 191.00 | 191.00 | 8,200 |
| 2023-12-27 | 190.00 | 199.00 | 190.00 | 190.00 | 190.00 | 55,500 |
| 2023-12-22 | 193.00 | 196.00 | 188.00 | 194.00 | 194.00 | 55,200 |
| 2023-12-21 | 196.00 | 204.00 | 190.00 | 195.00 | 195.00 | 43,800 |
| 2023-12-20 | 194.00 | 196.00 | 190.00 | 192.00 | 192.00 | 50,600 |
| 2023-12-19 | 196.00 | 200.00 | 190.00 | 190.00 | 190.00 | 468,800 |
| 2023-12-18 | 202.00 | 206.00 | 192.00 | 195.00 | 195.00 | 57,000 |
| 2023-12-15 | 204.00 | 210.00 | 200.00 | 206.00 | 206.00 | 42,000 |
| 2023-12-14 | 202.00 | 206.00 | 202.00 | 204.00 | 204.00 | 5,200 |
| 2023-12-13 | 210.00 | 212.00 | 204.00 | 204.00 | 204.00 | 73,600 |
| 2023-12-12 | 216.00 | 216.00 | 202.00 | 212.00 | 212.00 | 73,600 |
| 2023-12-11 | 208.00 | 240.00 | 204.00 | 210.00 | 210.00 | 714,600 |
| 2023-12-08 | 202.00 | 210.00 | 202.00 | 204.00 | 204.00 | 14,100 |
| 2023-12-07 | 202.00 | 212.00 | 200.00 | 204.00 | 204.00 | 120,000 |
| 2023-12-06 | 210.00 | 218.00 | 200.00 | 200.00 | 200.00 | 225,300 |
| 2023-12-05 | 222.00 | 222.00 | 208.00 | 220.00 | 220.00 | 137,800 |
| 2023-12-04 | 220.00 | 240.00 | 212.00 | 222.00 | 222.00 | 720,600 |
| 2023-12-01 | 228.00 | 228.00 | 208.00 | 220.00 | 220.00 | 252,000 |
| 2023-11-30 | 232.00 | 238.00 | 224.00 | 228.00 | 228.00 | 240,600 |
| 2023-11-29 | 230.00 | 236.00 | 220.00 | 232.00 | 232.00 | 762,000 |
| 2023-11-28 | 268.00 | 300.00 | 226.00 | 228.00 | 228.00 | 11,358,300 |
| 2023-11-27 | 192.00 | 246.00 | 192.00 | 246.00 | 246.00 | 4,758,300 |
| 2023-11-24 | 195.00 | 200.00 | 180.00 | 183.00 | 183.00 | 248,100 |
| 2023-11-23 | 195.00 | 195.00 | 190.00 | 195.00 | 195.00 | 1,800 |
| 2023-11-22 | 199.00 | 199.00 | 190.00 | 195.00 | 195.00 | 2,000 |
| 2023-11-21 | 202.00 | 202.00 | 178.00 | 199.00 | 199.00 | 9,200 |
| 2023-11-20 | 194.00 | 195.00 | 194.00 | 194.00 | 194.00 | 1,000 |
| 2023-11-17 | 200.00 | 200.00 | 193.00 | 194.00 | 194.00 | 1,300 |
| 2023-11-16 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 500 |
| 2023-11-15 | 197.00 | 202.00 | 191.00 | 194.00 | 194.00 | 6,600 |
| 2023-11-14 | 200.00 | 200.00 | 190.00 | 197.00 | 197.00 | 900 |
| 2023-11-13 | 194.00 | 202.00 | 194.00 | 200.00 | 200.00 | 15,400 |
| 2023-11-10 | 199.00 | 199.00 | 192.00 | 193.00 | 193.00 | 3,400 |
| 2023-11-09 | 204.00 | 204.00 | 199.00 | 199.00 | 199.00 | 300 |
| 2023-11-08 | 196.00 | 202.00 | 196.00 | 202.00 | 202.00 | 5,300 |
| 2023-11-07 | 199.00 | 204.00 | 198.00 | 204.00 | 204.00 | 1,800 |
| 2023-11-06 | 206.00 | 206.00 | 204.00 | 206.00 | 206.00 | 900 |
| 2023-11-03 | 198.00 | 206.00 | 197.00 | 200.00 | 200.00 | 41,300 |
| 2023-11-02 | 206.00 | 206.00 | 196.00 | 199.00 | 199.00 | 8,700 |
| 2023-11-01 | 198.00 | 206.00 | 195.00 | 206.00 | 206.00 | 3,800 |
| 2023-10-31 | 204.00 | 210.00 | 195.00 | 208.00 | 208.00 | 13,400 |
| 2023-10-30 | 210.00 | 210.00 | 204.00 | 204.00 | 204.00 | 12,800 |
| 2023-10-27 | 202.00 | 210.00 | 202.00 | 210.00 | 210.00 | 30,800 |
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.