Alumindo Light Metal Industry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 6,100 |
| 2023-04-26 | 232.00 | 246.00 | 232.00 | 244.00 | 244.00 | 5,700 |
| 2023-04-18 | 240.00 | 244.00 | 240.00 | 240.00 | 240.00 | 4,000 |
| 2023-04-17 | 232.00 | 246.00 | 232.00 | 236.00 | 236.00 | 700 |
| 2023-04-14 | 240.00 | 240.00 | 236.00 | 236.00 | 236.00 | 4,800 |
| 2023-04-13 | 244.00 | 252.00 | 240.00 | 242.00 | 242.00 | 8,500 |
| 2023-04-12 | 246.00 | 256.00 | 240.00 | 248.00 | 248.00 | 4,600 |
| 2023-04-11 | 244.00 | 244.00 | 236.00 | 236.00 | 236.00 | 2,800 |
| 2023-04-10 | 244.00 | 252.00 | 230.00 | 244.00 | 244.00 | 203,200 |
| 2023-04-06 | 242.00 | 252.00 | 238.00 | 244.00 | 244.00 | 155,900 |
| 2023-04-05 | 258.00 | 258.00 | 236.00 | 242.00 | 242.00 | 7,700 |
| 2023-04-04 | 244.00 | 258.00 | 244.00 | 246.00 | 246.00 | 128,800 |
| 2023-04-03 | 252.00 | 252.00 | 240.00 | 252.00 | 252.00 | 125,500 |
| 2023-03-31 | 246.00 | 252.00 | 234.00 | 252.00 | 252.00 | 116,700 |
| 2023-03-30 | 248.00 | 256.00 | 240.00 | 244.00 | 244.00 | 122,200 |
| 2023-03-29 | 248.00 | 260.00 | 236.00 | 248.00 | 248.00 | 50,200 |
| 2023-03-28 | 242.00 | 258.00 | 240.00 | 248.00 | 248.00 | 174,100 |
| 2023-03-27 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 8,500 |
| 2023-03-24 | 232.00 | 236.00 | 232.00 | 236.00 | 236.00 | 51,800 |
| 2023-03-21 | 230.00 | 238.00 | 226.00 | 232.00 | 232.00 | 48,700 |
| 2023-03-20 | 226.00 | 238.00 | 216.00 | 238.00 | 238.00 | 87,400 |
| 2023-03-17 | 220.00 | 226.00 | 216.00 | 226.00 | 226.00 | 7,400 |
| 2023-03-16 | 220.00 | 220.00 | 218.00 | 220.00 | 220.00 | 12,000 |
| 2023-03-15 | 234.00 | 234.00 | 218.00 | 228.00 | 228.00 | 118,100 |
| 2023-03-14 | 244.00 | 248.00 | 232.00 | 234.00 | 234.00 | 5,300 |
| 2023-03-13 | 242.00 | 250.00 | 226.00 | 244.00 | 244.00 | 78,700 |
| 2023-03-10 | 244.00 | 246.00 | 242.00 | 242.00 | 242.00 | 2,800 |
| 2023-03-09 | 248.00 | 250.00 | 244.00 | 244.00 | 244.00 | 6,400 |
| 2023-03-08 | 248.00 | 258.00 | 242.00 | 250.00 | 250.00 | 45,200 |
| 2023-03-07 | 250.00 | 250.00 | 248.00 | 248.00 | 248.00 | 1,800 |
| 2023-03-06 | 254.00 | 254.00 | 250.00 | 250.00 | 250.00 | 10,800 |
| 2023-03-03 | 246.00 | 256.00 | 246.00 | 254.00 | 254.00 | 8,200 |
| 2023-03-02 | 248.00 | 252.00 | 246.00 | 246.00 | 246.00 | 3,600 |
| 2023-03-01 | 254.00 | 258.00 | 242.00 | 248.00 | 248.00 | 60,200 |
| 2023-02-28 | 260.00 | 260.00 | 252.00 | 254.00 | 254.00 | 30,900 |
| 2023-02-27 | 262.00 | 262.00 | 254.00 | 260.00 | 260.00 | 15,100 |
| 2023-02-24 | 254.00 | 264.00 | 254.00 | 262.00 | 262.00 | 3,400 |
| 2023-02-23 | 264.00 | 264.00 | 254.00 | 254.00 | 254.00 | 9,400 |
| 2023-02-22 | 258.00 | 264.00 | 256.00 | 264.00 | 264.00 | 3,200 |
| 2023-02-21 | 260.00 | 274.00 | 256.00 | 258.00 | 258.00 | 52,500 |
| 2023-02-20 | 258.00 | 264.00 | 256.00 | 260.00 | 260.00 | 15,500 |
| 2023-02-17 | 250.00 | 264.00 | 250.00 | 258.00 | 258.00 | 22,900 |
| 2023-02-16 | 256.00 | 266.00 | 248.00 | 260.00 | 260.00 | 231,500 |
| 2023-02-15 | 260.00 | 266.00 | 256.00 | 256.00 | 256.00 | 102,300 |
| 2023-02-14 | 260.00 | 278.00 | 256.00 | 262.00 | 262.00 | 61,600 |
| 2023-02-13 | 266.00 | 266.00 | 258.00 | 260.00 | 260.00 | 22,500 |
| 2023-02-10 | 266.00 | 266.00 | 258.00 | 266.00 | 266.00 | 23,000 |
| 2023-02-09 | 262.00 | 270.00 | 262.00 | 266.00 | 266.00 | 1,500 |
| 2023-02-08 | 262.00 | 288.00 | 262.00 | 268.00 | 268.00 | 189,800 |
| 2023-02-07 | 266.00 | 268.00 | 260.00 | 262.00 | 262.00 | 83,500 |
| 2023-02-06 | 262.00 | 270.00 | 260.00 | 268.00 | 268.00 | 77,200 |
| 2023-02-03 | 268.00 | 280.00 | 262.00 | 262.00 | 262.00 | 257,600 |
| 2023-02-02 | 264.00 | 270.00 | 264.00 | 268.00 | 268.00 | 10,000 |
| 2023-02-01 | 268.00 | 272.00 | 260.00 | 264.00 | 264.00 | 47,400 |
| 2023-01-31 | 270.00 | 274.00 | 258.00 | 268.00 | 268.00 | 21,800 |
| 2023-01-30 | 270.00 | 274.00 | 260.00 | 272.00 | 272.00 | 58,500 |
| 2023-01-27 | 272.00 | 274.00 | 256.00 | 270.00 | 270.00 | 134,100 |
| 2023-01-26 | 266.00 | 272.00 | 264.00 | 270.00 | 270.00 | 19,700 |
| 2023-01-25 | 256.00 | 274.00 | 256.00 | 266.00 | 266.00 | 16,200 |
| 2023-01-24 | 266.00 | 266.00 | 252.00 | 256.00 | 256.00 | 236,600 |
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.