Indal Aluminium Industry Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 215,100 |
| 2026-10-16 | 145.00 | 145.00 | 130.00 | 130.00 | 130.00 | 409,800 |
| 2026-10-15 | 155.00 | 160.00 | 149.00 | 152.00 | 152.00 | 481,100 |
| 2026-10-14 | 156.00 | 160.00 | 154.00 | 155.00 | 155.00 | 29,600 |
| 2026-10-13 | 160.00 | 160.00 | 152.00 | 156.00 | 156.00 | 324,700 |
| 2026-10-12 | 159.00 | 159.00 | 153.00 | 155.00 | 155.00 | 238,000 |
| 2026-10-09 | 160.00 | 160.00 | 155.00 | 159.00 | 159.00 | 292,800 |
| 2026-10-08 | 159.00 | 171.00 | 157.00 | 160.00 | 160.00 | 1,636,400 |
| 2026-10-07 | 161.00 | 161.00 | 157.00 | 159.00 | 159.00 | 128,000 |
| 2026-10-06 | 155.00 | 166.00 | 154.00 | 159.00 | 159.00 | 1,006,600 |
| 2026-10-05 | 152.00 | 170.00 | 152.00 | 157.00 | 157.00 | 2,882,400 |
| 2026-10-02 | 153.00 | 155.00 | 151.00 | 152.00 | 152.00 | 251,800 |
| 2026-10-01 | 155.00 | 155.00 | 151.00 | 153.00 | 153.00 | 375,900 |
| 2026-09-30 | 151.00 | 154.00 | 148.00 | 152.00 | 152.00 | 333,800 |
| 2026-09-29 | 150.00 | 168.00 | 145.00 | 151.00 | 151.00 | 2,271,100 |
| 2026-09-28 | 158.00 | 158.00 | 137.00 | 145.00 | 145.00 | 1,202,400 |
| 2026-09-25 | 172.00 | 175.00 | 156.00 | 158.00 | 158.00 | 1,562,100 |
| 2026-09-24 | 178.00 | 178.00 | 171.00 | 174.00 | 174.00 | 700,200 |
| 2026-09-23 | 189.00 | 189.00 | 171.00 | 173.00 | 173.00 | 4,136,700 |
| 2026-09-22 | 184.00 | 202.00 | 183.00 | 185.00 | 185.00 | 10,078,400 |
| 2026-09-21 | 183.00 | 193.00 | 178.00 | 184.00 | 184.00 | 7,239,300 |
| 2026-09-18 | 178.00 | 196.00 | 175.00 | 182.00 | 182.00 | 13,815,800 |
| 2026-09-17 | 174.00 | 179.00 | 174.00 | 177.00 | 177.00 | 992,300 |
| 2026-09-16 | 172.00 | 178.00 | 172.00 | 175.00 | 175.00 | 1,208,900 |
| 2026-09-15 | 175.00 | 178.00 | 172.00 | 174.00 | 174.00 | 2,123,800 |
| 2026-09-14 | 175.00 | 208.00 | 171.00 | 174.00 | 174.00 | 24,699,300 |
| 2026-09-11 | 176.00 | 178.00 | 172.00 | 175.00 | 175.00 | 442,300 |
| 2026-09-10 | 180.00 | 182.00 | 176.00 | 178.00 | 178.00 | 1,271,200 |
| 2026-09-09 | 179.00 | 183.00 | 177.00 | 180.00 | 180.00 | 2,182,500 |
| 2026-09-08 | 177.00 | 186.00 | 176.00 | 179.00 | 179.00 | 1,479,700 |
| 2026-09-07 | 174.00 | 179.00 | 173.00 | 176.00 | 176.00 | 419,500 |
| 2026-09-04 | 176.00 | 179.00 | 175.00 | 175.00 | 175.00 | 480,900 |
| 2026-09-03 | 176.00 | 178.00 | 174.00 | 176.00 | 176.00 | 440,000 |
| 2026-09-02 | 176.00 | 177.00 | 174.00 | 176.00 | 176.00 | 272,500 |
| 2026-09-01 | 179.00 | 179.00 | 173.00 | 176.00 | 176.00 | 1,225,800 |
| 2026-08-31 | 178.00 | 184.00 | 175.00 | 177.00 | 177.00 | 744,100 |
| 2026-08-28 | 179.00 | 182.00 | 177.00 | 178.00 | 178.00 | 678,800 |
| 2026-08-27 | 177.00 | 180.00 | 175.00 | 179.00 | 179.00 | 1,222,800 |
| 2026-08-26 | 179.00 | 182.00 | 173.00 | 177.00 | 177.00 | 773,300 |
| 2026-08-25 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 0 |
| 2026-08-24 | 176.00 | 195.00 | 175.00 | 179.00 | 179.00 | 6,449,700 |
| 2026-08-21 | 180.00 | 182.00 | 175.00 | 176.00 | 176.00 | 897,100 |
| 2026-08-20 | 173.00 | 198.00 | 173.00 | 180.00 | 180.00 | 10,453,100 |
| 2026-08-19 | 177.00 | 177.00 | 170.00 | 173.00 | 173.00 | 421,900 |
| 2026-08-18 | 174.00 | 180.00 | 171.00 | 175.00 | 175.00 | 1,175,000 |
| 2026-08-17 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2026-08-14 | 175.00 | 175.00 | 168.00 | 172.00 | 172.00 | 313,500 |
| 2026-08-13 | 174.00 | 177.00 | 172.00 | 175.00 | 175.00 | 248,000 |
| 2026-08-12 | 176.00 | 180.00 | 174.00 | 174.00 | 174.00 | 344,900 |
| 2026-08-11 | 177.00 | 180.00 | 176.00 | 176.00 | 176.00 | 164,100 |
| 2026-08-10 | 182.00 | 184.00 | 174.00 | 178.00 | 178.00 | 1,128,400 |
| 2026-08-07 | 182.00 | 184.00 | 177.00 | 180.00 | 180.00 | 974,400 |
| 2026-08-06 | 190.00 | 190.00 | 180.00 | 181.00 | 181.00 | 1,340,700 |
| 2026-08-05 | 178.00 | 188.00 | 178.00 | 183.00 | 183.00 | 4,024,500 |
| 2026-08-04 | 178.00 | 185.00 | 174.00 | 177.00 | 177.00 | 1,240,500 |
| 2026-08-03 | 177.00 | 199.00 | 170.00 | 180.00 | 180.00 | 8,236,000 |
| 2026-07-31 | 182.00 | 190.00 | 175.00 | 177.00 | 177.00 | 1,564,700 |
| 2026-07-30 | 189.00 | 195.00 | 167.00 | 181.00 | 181.00 | 3,982,400 |
| 2026-07-29 | 180.00 | 202.00 | 178.00 | 182.00 | 182.00 | 7,021,100 |
| 2026-07-28 | 174.00 | 220.00 | 157.00 | 178.00 | 178.00 | 40,926,900 |
Page 1 of 5 · 253 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-09-03 | 25.0000 IDR |
| 2019-07-08 | 30.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.