Alumindo Light Metal Industry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 500 |
| 2022-04-28 | 270.00 | 300.00 | 270.00 | 280.00 | 280.00 | 8,000 |
| 2022-04-27 | 288.00 | 288.00 | 268.00 | 270.00 | 270.00 | 3,500 |
| 2022-04-26 | 288.00 | 290.00 | 264.00 | 288.00 | 288.00 | 52,000 |
| 2022-04-25 | 296.00 | 296.00 | 276.00 | 280.00 | 280.00 | 11,100 |
| 2022-04-22 | 270.00 | 300.00 | 270.00 | 296.00 | 296.00 | 9,200 |
| 2022-04-21 | 284.00 | 300.00 | 284.00 | 286.00 | 286.00 | 2,900 |
| 2022-04-20 | 264.00 | 288.00 | 264.00 | 288.00 | 288.00 | 900 |
| 2022-04-19 | 278.00 | 280.00 | 264.00 | 280.00 | 280.00 | 5,300 |
| 2022-04-18 | 278.00 | 280.00 | 278.00 | 280.00 | 280.00 | 300 |
| 2022-04-14 | 296.00 | 298.00 | 280.00 | 280.00 | 280.00 | 900 |
| 2022-04-13 | 274.00 | 292.00 | 274.00 | 292.00 | 292.00 | 3,000 |
| 2022-04-12 | 286.00 | 292.00 | 286.00 | 292.00 | 292.00 | 900 |
| 2022-04-11 | 282.00 | 300.00 | 272.00 | 300.00 | 300.00 | 1,500 |
| 2022-04-08 | 290.00 | 290.00 | 282.00 | 282.00 | 282.00 | 34,200 |
| 2022-04-07 | 298.00 | 300.00 | 280.00 | 290.00 | 290.00 | 56,500 |
| 2022-04-06 | 280.00 | 300.00 | 280.00 | 298.00 | 298.00 | 12,100 |
| 2022-04-05 | 258.00 | 282.00 | 258.00 | 280.00 | 280.00 | 27,000 |
| 2022-04-04 | 258.00 | 276.00 | 256.00 | 274.00 | 274.00 | 10,400 |
| 2022-04-01 | 260.00 | 272.00 | 260.00 | 272.00 | 272.00 | 21,400 |
| 2022-03-31 | 276.00 | 276.00 | 260.00 | 272.00 | 272.00 | 6,300 |
| 2022-03-30 | 276.00 | 276.00 | 260.00 | 276.00 | 276.00 | 7,700 |
| 2022-03-29 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 5,000 |
| 2022-03-28 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 400 |
| 2022-03-25 | 292.00 | 292.00 | 278.00 | 292.00 | 292.00 | 3,600 |
| 2022-03-24 | 288.00 | 296.00 | 276.00 | 278.00 | 278.00 | 3,900 |
| 2022-03-23 | 292.00 | 294.00 | 274.00 | 288.00 | 288.00 | 28,900 |
| 2022-03-22 | 286.00 | 300.00 | 280.00 | 292.00 | 292.00 | 7,100 |
| 2022-03-21 | 284.00 | 284.00 | 262.00 | 262.00 | 262.00 | 6,400 |
| 2022-03-18 | 278.00 | 292.00 | 278.00 | 278.00 | 278.00 | 11,900 |
| 2022-03-17 | 270.00 | 302.00 | 270.00 | 278.00 | 278.00 | 3,700 |
| 2022-03-16 | 280.00 | 288.00 | 280.00 | 288.00 | 288.00 | 28,200 |
| 2022-03-15 | 298.00 | 298.00 | 280.00 | 280.00 | 280.00 | 5,200 |
| 2022-03-14 | 280.00 | 302.00 | 280.00 | 298.00 | 298.00 | 7,200 |
| 2022-03-11 | 300.00 | 308.00 | 282.00 | 298.00 | 298.00 | 6,200 |
| 2022-03-10 | 284.00 | 302.00 | 284.00 | 298.00 | 298.00 | 4,800 |
| 2022-03-09 | 306.00 | 306.00 | 294.00 | 300.00 | 300.00 | 7,700 |
| 2022-03-08 | 294.00 | 320.00 | 294.00 | 306.00 | 306.00 | 233,600 |
| 2022-03-07 | 290.00 | 330.00 | 290.00 | 294.00 | 294.00 | 19,700 |
| 2022-03-04 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 800 |
| 2022-03-02 | 282.00 | 300.00 | 282.00 | 290.00 | 290.00 | 3,300 |
| 2022-03-01 | 288.00 | 298.00 | 288.00 | 298.00 | 298.00 | 2,100 |
| 2022-02-25 | 290.00 | 300.00 | 280.00 | 288.00 | 288.00 | 6,600 |
| 2022-02-24 | 290.00 | 322.00 | 290.00 | 290.00 | 290.00 | 14,400 |
| 2022-02-23 | 300.00 | 320.00 | 288.00 | 310.00 | 310.00 | 15,200 |
| 2022-02-22 | 310.00 | 314.00 | 298.00 | 300.00 | 300.00 | 4,900 |
| 2022-02-21 | 300.00 | 310.00 | 298.00 | 310.00 | 310.00 | 5,200 |
| 2022-02-18 | 306.00 | 306.00 | 290.00 | 300.00 | 300.00 | 7,400 |
| 2022-02-17 | 298.00 | 322.00 | 290.00 | 306.00 | 306.00 | 67,700 |
| 2022-02-16 | 298.00 | 300.00 | 280.00 | 282.00 | 282.00 | 5,000 |
| 2022-02-15 | 290.00 | 300.00 | 290.00 | 300.00 | 300.00 | 57,900 |
| 2022-02-14 | 282.00 | 310.00 | 282.00 | 290.00 | 290.00 | 11,000 |
| 2022-02-11 | 290.00 | 300.00 | 282.00 | 282.00 | 282.00 | 4,200 |
| 2022-02-10 | 296.00 | 296.00 | 290.00 | 290.00 | 290.00 | 13,700 |
| 2022-02-09 | 290.00 | 298.00 | 290.00 | 296.00 | 296.00 | 1,800 |
| 2022-02-08 | 300.00 | 300.00 | 296.00 | 296.00 | 296.00 | 1,900 |
| 2022-02-07 | 296.00 | 338.00 | 292.00 | 300.00 | 300.00 | 13,000 |
| 2022-02-04 | 300.00 | 340.00 | 294.00 | 296.00 | 296.00 | 35,200 |
| 2022-02-03 | 298.00 | 298.00 | 282.00 | 294.00 | 294.00 | 3,700 |
| 2022-02-02 | 288.00 | 296.00 | 288.00 | 296.00 | 296.00 | 33,300 |
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.