Alumindo Light Metal Industry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-20 | 280.00 | 290.00 | 262.00 | 266.00 | 266.00 | 619,300 |
| 2023-01-19 | 274.00 | 304.00 | 260.00 | 280.00 | 280.00 | 711,900 |
| 2023-01-18 | 270.00 | 286.00 | 260.00 | 278.00 | 278.00 | 551,100 |
| 2023-01-17 | 280.00 | 294.00 | 274.00 | 274.00 | 274.00 | 665,600 |
| 2023-01-16 | 296.00 | 314.00 | 294.00 | 294.00 | 294.00 | 230,000 |
| 2023-01-13 | 336.00 | 336.00 | 314.00 | 316.00 | 316.00 | 703,500 |
| 2023-01-12 | 330.00 | 344.00 | 316.00 | 336.00 | 336.00 | 618,000 |
| 2023-01-11 | 288.00 | 360.00 | 284.00 | 338.00 | 338.00 | 2,016,500 |
| 2023-01-10 | 274.00 | 306.00 | 260.00 | 288.00 | 288.00 | 442,100 |
| 2023-01-09 | 292.00 | 300.00 | 272.00 | 274.00 | 274.00 | 167,600 |
| 2023-01-06 | 258.00 | 320.00 | 256.00 | 292.00 | 292.00 | 1,807,600 |
| 2023-01-05 | 260.00 | 260.00 | 256.00 | 256.00 | 256.00 | 37,700 |
| 2023-01-04 | 260.00 | 266.00 | 260.00 | 266.00 | 266.00 | 2,100 |
| 2023-01-03 | 258.00 | 262.00 | 256.00 | 258.00 | 258.00 | 15,200 |
| 2023-01-02 | 260.00 | 268.00 | 256.00 | 256.00 | 256.00 | 48,100 |
| 2022-12-30 | 268.00 | 272.00 | 262.00 | 272.00 | 272.00 | 600 |
| 2022-12-29 | 252.00 | 278.00 | 252.00 | 274.00 | 274.00 | 12,400 |
| 2022-12-28 | 262.00 | 268.00 | 262.00 | 264.00 | 264.00 | 3,300 |
| 2022-12-27 | 266.00 | 266.00 | 264.00 | 264.00 | 264.00 | 12,900 |
| 2022-12-26 | 284.00 | 284.00 | 266.00 | 266.00 | 266.00 | 48,000 |
| 2022-12-23 | 256.00 | 286.00 | 252.00 | 284.00 | 284.00 | 26,400 |
| 2022-12-22 | 268.00 | 268.00 | 260.00 | 260.00 | 260.00 | 14,200 |
| 2022-12-21 | 272.00 | 272.00 | 264.00 | 264.00 | 264.00 | 9,000 |
| 2022-12-20 | 260.00 | 260.00 | 256.00 | 260.00 | 260.00 | 18,900 |
| 2022-12-19 | 270.00 | 270.00 | 260.00 | 260.00 | 260.00 | 12,800 |
| 2022-12-16 | 270.00 | 270.00 | 262.00 | 270.00 | 270.00 | 2,100 |
| 2022-12-15 | 266.00 | 268.00 | 266.00 | 266.00 | 266.00 | 30,400 |
| 2022-12-14 | 262.00 | 274.00 | 250.00 | 270.00 | 270.00 | 129,800 |
| 2022-12-13 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 3,000 |
| 2022-12-12 | 270.00 | 270.00 | 260.00 | 260.00 | 260.00 | 25,900 |
| 2022-12-09 | 282.00 | 282.00 | 270.00 | 270.00 | 270.00 | 19,700 |
| 2022-12-08 | 262.00 | 280.00 | 252.00 | 268.00 | 268.00 | 28,800 |
| 2022-12-07 | 256.00 | 266.00 | 256.00 | 262.00 | 262.00 | 16,900 |
| 2022-12-06 | 266.00 | 268.00 | 266.00 | 268.00 | 268.00 | 7,300 |
| 2022-12-05 | 274.00 | 276.00 | 272.00 | 274.00 | 274.00 | 14,300 |
| 2022-12-02 | 258.00 | 272.00 | 258.00 | 266.00 | 266.00 | 175,400 |
| 2022-12-01 | 278.00 | 278.00 | 270.00 | 274.00 | 274.00 | 6,300 |
| 2022-11-30 | 274.00 | 276.00 | 258.00 | 274.00 | 274.00 | 55,600 |
| 2022-11-29 | 276.00 | 288.00 | 270.00 | 274.00 | 274.00 | 117,800 |
| 2022-11-28 | 282.00 | 282.00 | 278.00 | 278.00 | 278.00 | 57,600 |
| 2022-11-25 | 278.00 | 282.00 | 278.00 | 282.00 | 282.00 | 31,700 |
| 2022-11-24 | 280.00 | 280.00 | 272.00 | 278.00 | 278.00 | 42,000 |
| 2022-11-23 | 282.00 | 284.00 | 270.00 | 282.00 | 282.00 | 36,500 |
| 2022-11-22 | 282.00 | 288.00 | 280.00 | 284.00 | 284.00 | 17,000 |
| 2022-11-21 | 278.00 | 286.00 | 274.00 | 282.00 | 282.00 | 20,000 |
| 2022-11-18 | 278.00 | 288.00 | 278.00 | 286.00 | 286.00 | 34,300 |
| 2022-11-17 | 284.00 | 284.00 | 266.00 | 278.00 | 278.00 | 63,100 |
| 2022-11-16 | 284.00 | 286.00 | 274.00 | 286.00 | 286.00 | 46,900 |
| 2022-11-15 | 282.00 | 286.00 | 278.00 | 284.00 | 284.00 | 25,900 |
| 2022-11-14 | 284.00 | 284.00 | 264.00 | 282.00 | 282.00 | 80,800 |
| 2022-11-11 | 274.00 | 278.00 | 262.00 | 278.00 | 278.00 | 207,500 |
| 2022-11-10 | 280.00 | 292.00 | 268.00 | 274.00 | 274.00 | 1,212,900 |
| 2022-11-09 | 320.00 | 320.00 | 288.00 | 288.00 | 288.00 | 174,700 |
| 2022-11-08 | 320.00 | 330.00 | 308.00 | 308.00 | 308.00 | 755,200 |
| 2022-11-07 | 352.00 | 370.00 | 328.00 | 330.00 | 330.00 | 816,800 |
| 2022-11-04 | 358.00 | 362.00 | 342.00 | 352.00 | 352.00 | 40,800 |
| 2022-11-03 | 338.00 | 370.00 | 320.00 | 358.00 | 358.00 | 357,200 |
| 2022-11-02 | 340.00 | 340.00 | 316.00 | 338.00 | 338.00 | 74,700 |
| 2022-11-01 | 338.00 | 348.00 | 322.00 | 338.00 | 338.00 | 120,100 |
| 2022-10-31 | 360.00 | 366.00 | 336.00 | 338.00 | 338.00 | 736,900 |
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.