Alumindo Light Metal Industry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-31 | 288.00 | 288.00 | 274.00 | 288.00 | 288.00 | 4,000 |
| 2022-01-28 | 290.00 | 290.00 | 288.00 | 288.00 | 288.00 | 3,400 |
| 2022-01-27 | 278.00 | 292.00 | 278.00 | 288.00 | 288.00 | 23,900 |
| 2022-01-26 | 294.00 | 318.00 | 282.00 | 282.00 | 282.00 | 18,400 |
| 2022-01-25 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 1,700 |
| 2022-01-24 | 280.00 | 288.00 | 280.00 | 288.00 | 288.00 | 4,700 |
| 2022-01-21 | 290.00 | 290.00 | 288.00 | 288.00 | 288.00 | 600 |
| 2022-01-20 | 262.00 | 294.00 | 262.00 | 290.00 | 290.00 | 14,700 |
| 2022-01-19 | 290.00 | 298.00 | 274.00 | 278.00 | 278.00 | 30,500 |
| 2022-01-18 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 500 |
| 2022-01-17 | 294.00 | 308.00 | 290.00 | 290.00 | 290.00 | 24,100 |
| 2022-01-14 | 278.00 | 300.00 | 278.00 | 294.00 | 294.00 | 22,700 |
| 2022-01-13 | 276.00 | 278.00 | 276.00 | 278.00 | 278.00 | 2,700 |
| 2022-01-12 | 274.00 | 296.00 | 274.00 | 276.00 | 276.00 | 22,300 |
| 2022-01-11 | 272.00 | 290.00 | 272.00 | 280.00 | 280.00 | 3,600 |
| 2022-01-10 | 304.00 | 306.00 | 284.00 | 286.00 | 286.00 | 90,400 |
| 2022-01-07 | 310.00 | 340.00 | 296.00 | 304.00 | 304.00 | 42,600 |
| 2022-01-06 | 286.00 | 310.00 | 284.00 | 310.00 | 310.00 | 30,600 |
| 2022-01-05 | 272.00 | 286.00 | 272.00 | 286.00 | 286.00 | 6,500 |
| 2022-01-04 | 290.00 | 292.00 | 286.00 | 286.00 | 286.00 | 7,100 |
| 2022-01-03 | 280.00 | 304.00 | 280.00 | 290.00 | 290.00 | 3,800 |
| 2021-12-30 | 292.00 | 300.00 | 278.00 | 300.00 | 300.00 | 30,900 |
| 2021-12-29 | 292.00 | 320.00 | 280.00 | 298.00 | 298.00 | 168,800 |
| 2021-12-28 | 308.00 | 330.00 | 298.00 | 300.00 | 300.00 | 69,800 |
| 2021-12-27 | 314.00 | 314.00 | 294.00 | 310.00 | 310.00 | 6,100 |
| 2021-12-24 | 326.00 | 326.00 | 312.00 | 314.00 | 314.00 | 5,200 |
| 2021-12-23 | 334.00 | 334.00 | 312.00 | 326.00 | 326.00 | 31,300 |
| 2021-12-22 | 310.00 | 336.00 | 310.00 | 334.00 | 334.00 | 68,700 |
| 2021-12-21 | 302.00 | 308.00 | 300.00 | 308.00 | 308.00 | 15,200 |
| 2021-12-20 | 292.00 | 320.00 | 292.00 | 300.00 | 300.00 | 70,500 |
| 2021-12-17 | 272.00 | 292.00 | 272.00 | 292.00 | 292.00 | 15,400 |
| 2021-12-16 | 300.00 | 310.00 | 290.00 | 290.00 | 290.00 | 180,500 |
| 2021-12-15 | 250.00 | 314.00 | 250.00 | 310.00 | 310.00 | 357,000 |
| 2021-12-14 | 260.00 | 270.00 | 248.00 | 252.00 | 252.00 | 11,700 |
| 2021-12-13 | 246.00 | 274.00 | 246.00 | 264.00 | 264.00 | 120,600 |
| 2021-12-10 | 248.00 | 248.00 | 246.00 | 246.00 | 246.00 | 6,100 |
| 2021-12-09 | 236.00 | 260.00 | 236.00 | 248.00 | 248.00 | 7,000 |
| 2021-12-08 | 250.00 | 250.00 | 246.00 | 246.00 | 246.00 | 15,000 |
| 2021-12-07 | 246.00 | 252.00 | 236.00 | 246.00 | 246.00 | 14,100 |
| 2021-12-06 | 246.00 | 250.00 | 234.00 | 246.00 | 246.00 | 4,000 |
| 2021-12-03 | 246.00 | 256.00 | 246.00 | 250.00 | 250.00 | 5,200 |
| 2021-12-02 | 248.00 | 248.00 | 234.00 | 246.00 | 246.00 | 900 |
| 2021-12-01 | 246.00 | 248.00 | 232.00 | 248.00 | 248.00 | 2,400 |
| 2021-11-30 | 254.00 | 254.00 | 246.00 | 246.00 | 246.00 | 2,500 |
| 2021-11-29 | 244.00 | 268.00 | 234.00 | 254.00 | 254.00 | 25,800 |
| 2021-11-26 | 242.00 | 258.00 | 236.00 | 244.00 | 244.00 | 4,700 |
| 2021-11-25 | 248.00 | 260.00 | 242.00 | 242.00 | 242.00 | 18,500 |
| 2021-11-24 | 250.00 | 250.00 | 244.00 | 248.00 | 248.00 | 41,600 |
| 2021-11-23 | 256.00 | 256.00 | 244.00 | 250.00 | 250.00 | 24,900 |
| 2021-11-22 | 242.00 | 278.00 | 242.00 | 244.00 | 244.00 | 141,600 |
| 2021-11-19 | 258.00 | 260.00 | 242.00 | 242.00 | 242.00 | 10,600 |
| 2021-11-18 | 252.00 | 252.00 | 240.00 | 250.00 | 250.00 | 2,300 |
| 2021-11-17 | 254.00 | 254.00 | 248.00 | 252.00 | 252.00 | 5,300 |
| 2021-11-16 | 260.00 | 260.00 | 248.00 | 252.00 | 252.00 | 10,000 |
| 2021-11-15 | 248.00 | 268.00 | 240.00 | 250.00 | 250.00 | 33,200 |
| 2021-11-12 | 234.00 | 248.00 | 234.00 | 248.00 | 248.00 | 23,200 |
| 2021-11-11 | 254.00 | 256.00 | 244.00 | 246.00 | 246.00 | 40,800 |
| 2021-11-10 | 264.00 | 274.00 | 248.00 | 254.00 | 254.00 | 51,500 |
| 2021-11-09 | 236.00 | 270.00 | 236.00 | 264.00 | 264.00 | 43,100 |
| 2021-11-08 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 200 |
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.