Alumindo Light Metal Industry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 204.00 | 224.00 | 204.00 | 224.00 | 224.00 | 14,000 |
| 2023-07-31 | 222.00 | 222.00 | 220.00 | 222.00 | 222.00 | 5,600 |
| 2023-07-28 | 214.00 | 224.00 | 214.00 | 222.00 | 222.00 | 43,600 |
| 2023-07-27 | 224.00 | 226.00 | 214.00 | 216.00 | 216.00 | 17,000 |
| 2023-07-26 | 220.00 | 242.00 | 206.00 | 214.00 | 214.00 | 19,300 |
| 2023-07-25 | 226.00 | 226.00 | 220.00 | 220.00 | 220.00 | 12,400 |
| 2023-07-24 | 232.00 | 232.00 | 220.00 | 230.00 | 230.00 | 900 |
| 2023-07-21 | 220.00 | 232.00 | 220.00 | 232.00 | 232.00 | 2,900 |
| 2023-07-20 | 228.00 | 230.00 | 220.00 | 220.00 | 220.00 | 4,900 |
| 2023-07-18 | 224.00 | 228.00 | 218.00 | 228.00 | 228.00 | 492,200 |
| 2023-07-17 | 224.00 | 234.00 | 224.00 | 224.00 | 224.00 | 17,700 |
| 2023-07-14 | 228.00 | 236.00 | 220.00 | 224.00 | 224.00 | 6,600 |
| 2023-07-13 | 240.00 | 240.00 | 220.00 | 230.00 | 230.00 | 45,000 |
| 2023-07-12 | 234.00 | 238.00 | 220.00 | 236.00 | 236.00 | 31,600 |
| 2023-07-11 | 226.00 | 246.00 | 224.00 | 234.00 | 234.00 | 185,400 |
| 2023-07-10 | 220.00 | 226.00 | 210.00 | 226.00 | 226.00 | 35,000 |
| 2023-07-07 | 214.00 | 220.00 | 214.00 | 220.00 | 220.00 | 1,900 |
| 2023-07-06 | 218.00 | 218.00 | 214.00 | 214.00 | 214.00 | 28,700 |
| 2023-07-05 | 220.00 | 220.00 | 214.00 | 216.00 | 216.00 | 8,000 |
| 2023-07-04 | 220.00 | 220.00 | 216.00 | 220.00 | 220.00 | 30,100 |
| 2023-07-03 | 226.00 | 230.00 | 216.00 | 220.00 | 220.00 | 11,300 |
| 2023-06-27 | 220.00 | 238.00 | 220.00 | 226.00 | 226.00 | 145,700 |
| 2023-06-26 | 212.00 | 250.00 | 212.00 | 218.00 | 218.00 | 200,300 |
| 2023-06-23 | 218.00 | 218.00 | 210.00 | 210.00 | 210.00 | 30,600 |
| 2023-06-22 | 210.00 | 222.00 | 210.00 | 218.00 | 218.00 | 114,900 |
| 2023-06-21 | 208.00 | 230.00 | 208.00 | 210.00 | 210.00 | 128,100 |
| 2023-06-20 | 216.00 | 242.00 | 206.00 | 226.00 | 226.00 | 189,100 |
| 2023-06-19 | 226.00 | 226.00 | 204.00 | 216.00 | 216.00 | 3,100 |
| 2023-06-16 | 216.00 | 226.00 | 216.00 | 226.00 | 226.00 | 300 |
| 2023-06-15 | 212.00 | 230.00 | 212.00 | 230.00 | 230.00 | 14,700 |
| 2023-06-14 | 222.00 | 222.00 | 212.00 | 222.00 | 222.00 | 5,700 |
| 2023-06-13 | 222.00 | 226.00 | 202.00 | 222.00 | 222.00 | 219,100 |
| 2023-06-12 | 220.00 | 222.00 | 220.00 | 222.00 | 222.00 | 14,300 |
| 2023-06-09 | 224.00 | 232.00 | 214.00 | 220.00 | 220.00 | 19,900 |
| 2023-06-08 | 218.00 | 230.00 | 218.00 | 222.00 | 222.00 | 7,300 |
| 2023-06-07 | 218.00 | 230.00 | 218.00 | 230.00 | 230.00 | 6,800 |
| 2023-06-06 | 220.00 | 230.00 | 220.00 | 230.00 | 230.00 | 6,000 |
| 2023-06-05 | 242.00 | 242.00 | 206.00 | 220.00 | 220.00 | 75,600 |
| 2023-05-31 | 258.00 | 258.00 | 242.00 | 242.00 | 242.00 | 76,300 |
| 2023-05-30 | 224.00 | 260.00 | 218.00 | 260.00 | 260.00 | 76,200 |
| 2023-05-29 | 220.00 | 220.00 | 214.00 | 214.00 | 214.00 | 2,100 |
| 2023-05-26 | 220.00 | 222.00 | 212.00 | 220.00 | 220.00 | 13,000 |
| 2023-05-25 | 220.00 | 222.00 | 208.00 | 210.00 | 210.00 | 165,800 |
| 2023-05-24 | 220.00 | 220.00 | 214.00 | 220.00 | 220.00 | 1,800 |
| 2023-05-23 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 1,800 |
| 2023-05-22 | 212.00 | 222.00 | 212.00 | 216.00 | 216.00 | 6,700 |
| 2023-05-19 | 222.00 | 224.00 | 210.00 | 220.00 | 220.00 | 157,500 |
| 2023-05-17 | 222.00 | 222.00 | 214.00 | 222.00 | 222.00 | 5,000 |
| 2023-05-16 | 222.00 | 224.00 | 212.00 | 222.00 | 222.00 | 4,200 |
| 2023-05-15 | 212.00 | 226.00 | 212.00 | 222.00 | 222.00 | 165,300 |
| 2023-05-12 | 224.00 | 230.00 | 224.00 | 226.00 | 226.00 | 27,900 |
| 2023-05-11 | 218.00 | 226.00 | 216.00 | 224.00 | 224.00 | 5,500 |
| 2023-05-10 | 220.00 | 228.00 | 216.00 | 226.00 | 226.00 | 71,500 |
| 2023-05-09 | 236.00 | 236.00 | 220.00 | 220.00 | 220.00 | 324,400 |
| 2023-05-08 | 236.00 | 238.00 | 222.00 | 236.00 | 236.00 | 164,800 |
| 2023-05-05 | 240.00 | 240.00 | 236.00 | 236.00 | 236.00 | 2,900 |
| 2023-05-04 | 240.00 | 240.00 | 228.00 | 238.00 | 238.00 | 1,500 |
| 2023-05-03 | 232.00 | 240.00 | 232.00 | 240.00 | 240.00 | 4,100 |
| 2023-05-02 | 246.00 | 246.00 | 230.00 | 234.00 | 234.00 | 172,000 |
| 2023-04-28 | 244.00 | 246.00 | 240.00 | 246.00 | 246.00 | 15,700 |
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.