Alumindo Light Metal Industry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-28 | 358.00 | 390.00 | 340.00 | 360.00 | 360.00 | 677,800 |
| 2022-10-27 | 382.00 | 394.00 | 356.00 | 356.00 | 356.00 | 725,800 |
| 2022-10-26 | 370.00 | 400.00 | 370.00 | 382.00 | 382.00 | 329,200 |
| 2022-10-25 | 372.00 | 386.00 | 350.00 | 370.00 | 370.00 | 452,200 |
| 2022-10-24 | 402.00 | 410.00 | 372.00 | 372.00 | 372.00 | 1,722,000 |
| 2022-10-21 | 394.00 | 408.00 | 368.00 | 400.00 | 400.00 | 699,600 |
| 2022-10-20 | 402.00 | 418.00 | 390.00 | 394.00 | 394.00 | 265,300 |
| 2022-10-19 | 404.00 | 416.00 | 386.00 | 402.00 | 402.00 | 113,100 |
| 2022-10-18 | 414.00 | 420.00 | 400.00 | 406.00 | 406.00 | 103,600 |
| 2022-10-17 | 400.00 | 460.00 | 396.00 | 414.00 | 414.00 | 273,200 |
| 2022-10-14 | 404.00 | 420.00 | 392.00 | 400.00 | 400.00 | 121,500 |
| 2022-10-13 | 400.00 | 430.00 | 394.00 | 404.00 | 404.00 | 152,500 |
| 2022-10-12 | 400.00 | 410.00 | 388.00 | 396.00 | 396.00 | 92,100 |
| 2022-10-11 | 416.00 | 460.00 | 392.00 | 396.00 | 396.00 | 318,400 |
| 2022-10-10 | 440.00 | 446.00 | 420.00 | 420.00 | 420.00 | 37,500 |
| 2022-10-07 | 372.00 | 450.00 | 372.00 | 450.00 | 450.00 | 454,900 |
| 2022-10-06 | 388.00 | 400.00 | 378.00 | 388.00 | 388.00 | 166,100 |
| 2022-10-05 | 396.00 | 420.00 | 370.00 | 388.00 | 388.00 | 1,148,500 |
| 2022-10-04 | 400.00 | 404.00 | 370.00 | 396.00 | 396.00 | 264,900 |
| 2022-10-03 | 390.00 | 404.00 | 382.00 | 396.00 | 396.00 | 154,000 |
| 2022-09-30 | 408.00 | 408.00 | 378.00 | 392.00 | 392.00 | 248,200 |
| 2022-09-29 | 398.00 | 440.00 | 396.00 | 406.00 | 406.00 | 369,800 |
| 2022-09-28 | 402.00 | 406.00 | 390.00 | 398.00 | 398.00 | 102,600 |
| 2022-09-27 | 390.00 | 408.00 | 386.00 | 396.00 | 396.00 | 169,700 |
| 2022-09-26 | 374.00 | 444.00 | 360.00 | 390.00 | 390.00 | 1,037,600 |
| 2022-09-23 | 378.00 | 400.00 | 350.00 | 380.00 | 380.00 | 367,600 |
| 2022-09-22 | 400.00 | 400.00 | 370.00 | 372.00 | 372.00 | 1,623,400 |
| 2022-09-21 | 434.00 | 520.00 | 396.00 | 396.00 | 396.00 | 2,314,100 |
| 2022-09-20 | 340.00 | 424.00 | 340.00 | 424.00 | 424.00 | 929,100 |
| 2022-09-19 | 328.00 | 346.00 | 328.00 | 340.00 | 340.00 | 39,400 |
| 2022-09-16 | 332.00 | 342.00 | 328.00 | 328.00 | 328.00 | 49,500 |
| 2022-09-15 | 338.00 | 344.00 | 328.00 | 332.00 | 332.00 | 92,400 |
| 2022-09-14 | 346.00 | 350.00 | 336.00 | 338.00 | 338.00 | 122,000 |
| 2022-09-13 | 348.00 | 354.00 | 336.00 | 348.00 | 348.00 | 30,300 |
| 2022-09-12 | 364.00 | 364.00 | 340.00 | 348.00 | 348.00 | 92,400 |
| 2022-09-09 | 364.00 | 364.00 | 344.00 | 364.00 | 364.00 | 71,200 |
| 2022-09-08 | 362.00 | 372.00 | 342.00 | 358.00 | 358.00 | 187,800 |
| 2022-09-07 | 350.00 | 360.00 | 350.00 | 360.00 | 360.00 | 94,600 |
| 2022-09-06 | 366.00 | 400.00 | 346.00 | 362.00 | 362.00 | 692,900 |
| 2022-09-05 | 316.00 | 390.00 | 312.00 | 370.00 | 370.00 | 296,000 |
| 2022-09-02 | 312.00 | 318.00 | 310.00 | 312.00 | 312.00 | 47,800 |
| 2022-09-01 | 330.00 | 330.00 | 308.00 | 308.00 | 308.00 | 242,300 |
| 2022-08-31 | 286.00 | 350.00 | 286.00 | 330.00 | 330.00 | 135,700 |
| 2022-08-30 | 286.00 | 304.00 | 282.00 | 302.00 | 302.00 | 37,000 |
| 2022-08-29 | 306.00 | 306.00 | 294.00 | 300.00 | 300.00 | 8,500 |
| 2022-08-26 | 328.00 | 328.00 | 306.00 | 306.00 | 306.00 | 92,300 |
| 2022-08-25 | 306.00 | 346.00 | 294.00 | 328.00 | 328.00 | 96,100 |
| 2022-08-24 | 294.00 | 310.00 | 294.00 | 308.00 | 308.00 | 11,500 |
| 2022-08-23 | 296.00 | 296.00 | 294.00 | 294.00 | 294.00 | 500 |
| 2022-08-22 | 308.00 | 308.00 | 294.00 | 294.00 | 294.00 | 15,600 |
| 2022-08-19 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 3,900 |
| 2022-08-18 | 304.00 | 310.00 | 304.00 | 308.00 | 308.00 | 4,700 |
| 2022-08-16 | 294.00 | 302.00 | 294.00 | 302.00 | 302.00 | 20,800 |
| 2022-08-15 | 298.00 | 298.00 | 296.00 | 296.00 | 296.00 | 21,400 |
| 2022-08-12 | 298.00 | 300.00 | 298.00 | 298.00 | 298.00 | 8,300 |
| 2022-08-11 | 300.00 | 300.00 | 290.00 | 298.00 | 298.00 | 25,600 |
| 2022-08-10 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 0 |
| 2022-08-09 | 298.00 | 298.00 | 288.00 | 296.00 | 296.00 | 7,400 |
| 2022-08-08 | 290.00 | 298.00 | 288.00 | 298.00 | 298.00 | 4,600 |
| 2022-08-05 | 288.00 | 290.00 | 288.00 | 290.00 | 290.00 | 1,700 |
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.