Alumindo Light Metal Industry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-26 | 214.00 | 214.00 | 190.00 | 210.00 | 210.00 | 102,900 |
| 2023-10-25 | 212.00 | 214.00 | 206.00 | 212.00 | 212.00 | 41,600 |
| 2023-10-24 | 208.00 | 218.00 | 206.00 | 210.00 | 210.00 | 112,700 |
| 2023-10-23 | 224.00 | 224.00 | 204.00 | 212.00 | 212.00 | 54,100 |
| 2023-10-20 | 200.00 | 230.00 | 200.00 | 226.00 | 226.00 | 391,600 |
| 2023-10-19 | 210.00 | 220.00 | 210.00 | 220.00 | 220.00 | 5,800 |
| 2023-10-18 | 218.00 | 218.00 | 210.00 | 210.00 | 210.00 | 1,700 |
| 2023-10-17 | 220.00 | 220.00 | 210.00 | 220.00 | 220.00 | 5,600 |
| 2023-10-16 | 210.00 | 220.00 | 210.00 | 220.00 | 220.00 | 6,300 |
| 2023-10-13 | 220.00 | 224.00 | 212.00 | 224.00 | 224.00 | 9,600 |
| 2023-10-12 | 214.00 | 230.00 | 208.00 | 210.00 | 210.00 | 34,400 |
| 2023-10-11 | 214.00 | 240.00 | 210.00 | 214.00 | 214.00 | 280,900 |
| 2023-10-10 | 202.00 | 214.00 | 202.00 | 214.00 | 214.00 | 60,800 |
| 2023-10-09 | 208.00 | 210.00 | 190.00 | 208.00 | 208.00 | 19,500 |
| 2023-10-06 | 204.00 | 212.00 | 200.00 | 204.00 | 204.00 | 21,600 |
| 2023-10-05 | 208.00 | 212.00 | 200.00 | 204.00 | 204.00 | 9,800 |
| 2023-10-04 | 212.00 | 212.00 | 204.00 | 208.00 | 208.00 | 700 |
| 2023-10-03 | 204.00 | 214.00 | 204.00 | 214.00 | 214.00 | 43,700 |
| 2023-10-02 | 214.00 | 214.00 | 202.00 | 214.00 | 214.00 | 12,000 |
| 2023-09-29 | 206.00 | 220.00 | 202.00 | 214.00 | 214.00 | 7,400 |
| 2023-09-27 | 214.00 | 214.00 | 206.00 | 212.00 | 212.00 | 3,000 |
| 2023-09-26 | 220.00 | 220.00 | 204.00 | 214.00 | 214.00 | 19,600 |
| 2023-09-25 | 214.00 | 216.00 | 210.00 | 216.00 | 216.00 | 23,300 |
| 2023-09-22 | 206.00 | 220.00 | 204.00 | 214.00 | 214.00 | 59,800 |
| 2023-09-21 | 210.00 | 214.00 | 202.00 | 202.00 | 202.00 | 41,200 |
| 2023-09-20 | 200.00 | 240.00 | 200.00 | 214.00 | 214.00 | 358,600 |
| 2023-09-19 | 210.00 | 210.00 | 204.00 | 208.00 | 208.00 | 2,800 |
| 2023-09-18 | 208.00 | 212.00 | 200.00 | 212.00 | 212.00 | 35,400 |
| 2023-09-15 | 202.00 | 210.00 | 202.00 | 210.00 | 210.00 | 3,700 |
| 2023-09-14 | 204.00 | 210.00 | 188.00 | 202.00 | 202.00 | 55,600 |
| 2023-09-13 | 202.00 | 216.00 | 202.00 | 206.00 | 206.00 | 17,600 |
| 2023-09-12 | 210.00 | 216.00 | 206.00 | 210.00 | 210.00 | 13,600 |
| 2023-09-11 | 220.00 | 220.00 | 210.00 | 210.00 | 210.00 | 33,500 |
| 2023-09-08 | 216.00 | 216.00 | 206.00 | 210.00 | 210.00 | 25,300 |
| 2023-09-07 | 212.00 | 218.00 | 204.00 | 218.00 | 218.00 | 19,400 |
| 2023-09-06 | 216.00 | 216.00 | 214.00 | 214.00 | 214.00 | 4,000 |
| 2023-09-05 | 210.00 | 214.00 | 208.00 | 212.00 | 212.00 | 34,300 |
| 2023-09-04 | 214.00 | 216.00 | 208.00 | 216.00 | 216.00 | 30,200 |
| 2023-09-01 | 214.00 | 220.00 | 214.00 | 220.00 | 220.00 | 55,100 |
| 2023-08-31 | 220.00 | 220.00 | 214.00 | 214.00 | 214.00 | 143,900 |
| 2023-08-30 | 220.00 | 224.00 | 220.00 | 220.00 | 220.00 | 25,600 |
| 2023-08-29 | 220.00 | 222.00 | 214.00 | 220.00 | 220.00 | 8,500 |
| 2023-08-28 | 220.00 | 220.00 | 216.00 | 220.00 | 220.00 | 26,300 |
| 2023-08-25 | 224.00 | 224.00 | 214.00 | 220.00 | 220.00 | 142,700 |
| 2023-08-24 | 218.00 | 250.00 | 214.00 | 224.00 | 224.00 | 146,900 |
| 2023-08-23 | 222.00 | 222.00 | 214.00 | 220.00 | 220.00 | 10,200 |
| 2023-08-22 | 232.00 | 234.00 | 214.00 | 222.00 | 222.00 | 36,300 |
| 2023-08-21 | 218.00 | 234.00 | 218.00 | 234.00 | 234.00 | 76,400 |
| 2023-08-18 | 212.00 | 224.00 | 210.00 | 218.00 | 218.00 | 214,200 |
| 2023-08-16 | 232.00 | 232.00 | 206.00 | 206.00 | 206.00 | 213,000 |
| 2023-08-15 | 226.00 | 238.00 | 218.00 | 236.00 | 236.00 | 187,400 |
| 2023-08-14 | 228.00 | 228.00 | 224.00 | 224.00 | 224.00 | 13,100 |
| 2023-08-11 | 236.00 | 240.00 | 226.00 | 228.00 | 228.00 | 77,800 |
| 2023-08-10 | 220.00 | 244.00 | 218.00 | 226.00 | 226.00 | 278,800 |
| 2023-08-09 | 224.00 | 258.00 | 214.00 | 220.00 | 220.00 | 1,241,700 |
| 2023-08-08 | 206.00 | 226.00 | 206.00 | 218.00 | 218.00 | 15,500 |
| 2023-08-07 | 216.00 | 224.00 | 202.00 | 218.00 | 218.00 | 50,800 |
| 2023-08-04 | 222.00 | 228.00 | 214.00 | 218.00 | 218.00 | 70,800 |
| 2023-08-03 | 214.00 | 224.00 | 214.00 | 216.00 | 216.00 | 82,600 |
| 2023-08-02 | 210.00 | 222.00 | 210.00 | 222.00 | 222.00 | 5,300 |
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.