Alumindo Light Metal Industry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 288.00 | 300.00 | 288.00 | 298.00 | 298.00 | 2,100 |
| 2022-08-03 | 300.00 | 302.00 | 288.00 | 300.00 | 300.00 | 12,100 |
| 2022-08-02 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 200 |
| 2022-08-01 | 300.00 | 304.00 | 288.00 | 292.00 | 292.00 | 6,100 |
| 2022-07-29 | 300.00 | 304.00 | 300.00 | 300.00 | 300.00 | 12,600 |
| 2022-07-28 | 288.00 | 300.00 | 288.00 | 300.00 | 300.00 | 16,800 |
| 2022-07-27 | 286.00 | 322.00 | 286.00 | 290.00 | 290.00 | 17,500 |
| 2022-07-26 | 288.00 | 308.00 | 288.00 | 292.00 | 292.00 | 2,500 |
| 2022-07-25 | 294.00 | 294.00 | 292.00 | 292.00 | 292.00 | 400 |
| 2022-07-22 | 292.00 | 296.00 | 278.00 | 294.00 | 294.00 | 54,700 |
| 2022-07-21 | 290.00 | 292.00 | 290.00 | 290.00 | 290.00 | 1,800 |
| 2022-07-20 | 300.00 | 300.00 | 294.00 | 300.00 | 300.00 | 5,400 |
| 2022-07-19 | 296.00 | 302.00 | 294.00 | 294.00 | 294.00 | 2,800 |
| 2022-07-18 | 300.00 | 308.00 | 286.00 | 296.00 | 296.00 | 11,900 |
| 2022-07-15 | 302.00 | 302.00 | 288.00 | 288.00 | 288.00 | 2,400 |
| 2022-07-14 | 294.00 | 308.00 | 288.00 | 302.00 | 302.00 | 24,700 |
| 2022-07-13 | 302.00 | 302.00 | 288.00 | 294.00 | 294.00 | 6,800 |
| 2022-07-12 | 286.00 | 306.00 | 286.00 | 302.00 | 302.00 | 10,500 |
| 2022-07-11 | 300.00 | 302.00 | 296.00 | 298.00 | 298.00 | 2,700 |
| 2022-07-08 | 286.00 | 306.00 | 286.00 | 302.00 | 302.00 | 1,800 |
| 2022-07-07 | 292.00 | 292.00 | 290.00 | 292.00 | 292.00 | 2,900 |
| 2022-07-06 | 296.00 | 298.00 | 292.00 | 292.00 | 292.00 | 2,100 |
| 2022-07-05 | 298.00 | 306.00 | 280.00 | 304.00 | 304.00 | 3,700 |
| 2022-07-04 | 290.00 | 306.00 | 290.00 | 298.00 | 298.00 | 3,800 |
| 2022-07-01 | 286.00 | 290.00 | 286.00 | 290.00 | 290.00 | 600 |
| 2022-06-30 | 306.00 | 306.00 | 298.00 | 298.00 | 298.00 | 3,800 |
| 2022-06-29 | 290.00 | 306.00 | 290.00 | 306.00 | 306.00 | 7,100 |
| 2022-06-28 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 5,300 |
| 2022-06-27 | 294.00 | 304.00 | 292.00 | 292.00 | 292.00 | 55,100 |
| 2022-06-24 | 306.00 | 310.00 | 290.00 | 292.00 | 292.00 | 119,600 |
| 2022-06-23 | 290.00 | 300.00 | 288.00 | 288.00 | 288.00 | 89,600 |
| 2022-06-22 | 316.00 | 316.00 | 290.00 | 300.00 | 300.00 | 144,800 |
| 2022-06-21 | 306.00 | 310.00 | 298.00 | 300.00 | 300.00 | 42,500 |
| 2022-06-20 | 306.00 | 310.00 | 290.00 | 294.00 | 294.00 | 47,000 |
| 2022-06-17 | 296.00 | 308.00 | 284.00 | 306.00 | 306.00 | 51,700 |
| 2022-06-16 | 328.00 | 330.00 | 296.00 | 296.00 | 296.00 | 203,600 |
| 2022-06-15 | 294.00 | 318.00 | 278.00 | 302.00 | 302.00 | 96,900 |
| 2022-06-14 | 308.00 | 328.00 | 294.00 | 294.00 | 294.00 | 90,800 |
| 2022-06-13 | 308.00 | 308.00 | 290.00 | 292.00 | 292.00 | 1,800 |
| 2022-06-10 | 290.00 | 350.00 | 290.00 | 308.00 | 308.00 | 42,100 |
| 2022-06-09 | 286.00 | 286.00 | 282.00 | 284.00 | 284.00 | 2,600 |
| 2022-06-08 | 298.00 | 298.00 | 284.00 | 288.00 | 288.00 | 12,500 |
| 2022-06-07 | 288.00 | 300.00 | 288.00 | 298.00 | 298.00 | 1,900 |
| 2022-06-06 | 282.00 | 286.00 | 282.00 | 284.00 | 284.00 | 50,500 |
| 2022-06-03 | 298.00 | 298.00 | 276.00 | 282.00 | 282.00 | 8,000 |
| 2022-06-02 | 288.00 | 290.00 | 284.00 | 290.00 | 290.00 | 65,700 |
| 2022-05-31 | 280.00 | 286.00 | 280.00 | 284.00 | 284.00 | 51,600 |
| 2022-05-30 | 276.00 | 294.00 | 274.00 | 280.00 | 280.00 | 13,100 |
| 2022-05-27 | 288.00 | 290.00 | 272.00 | 280.00 | 280.00 | 15,900 |
| 2022-05-25 | 290.00 | 294.00 | 288.00 | 288.00 | 288.00 | 600 |
| 2022-05-24 | 294.00 | 298.00 | 280.00 | 290.00 | 290.00 | 13,000 |
| 2022-05-23 | 280.00 | 296.00 | 264.00 | 280.00 | 280.00 | 50,800 |
| 2022-05-20 | 266.00 | 288.00 | 266.00 | 280.00 | 280.00 | 2,100 |
| 2022-05-19 | 272.00 | 300.00 | 266.00 | 266.00 | 266.00 | 7,200 |
| 2022-05-18 | 280.00 | 280.00 | 272.00 | 272.00 | 272.00 | 4,200 |
| 2022-05-17 | 270.00 | 288.00 | 270.00 | 280.00 | 280.00 | 5,100 |
| 2022-05-13 | 286.00 | 286.00 | 268.00 | 270.00 | 270.00 | 2,900 |
| 2022-05-12 | 288.00 | 288.00 | 268.00 | 268.00 | 268.00 | 5,500 |
| 2022-05-11 | 290.00 | 290.00 | 274.00 | 288.00 | 288.00 | 6,200 |
| 2022-05-10 | 280.00 | 286.00 | 278.00 | 286.00 | 286.00 | 8,300 |
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.