Indal Aluminium Industry Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 148.00 | 154.00 | 148.00 | 153.00 | 153.00 | 3,200 |
| 2024-08-07 | 144.00 | 157.00 | 144.00 | 154.00 | 154.00 | 72,200 |
| 2024-08-06 | 153.00 | 153.00 | 141.00 | 145.00 | 145.00 | 74,800 |
| 2024-08-05 | 157.00 | 157.00 | 148.00 | 148.00 | 148.00 | 1,600 |
| 2024-08-02 | 152.00 | 158.00 | 146.00 | 157.00 | 157.00 | 69,900 |
| 2024-08-01 | 151.00 | 158.00 | 151.00 | 158.00 | 158.00 | 700 |
| 2024-07-31 | 150.00 | 165.00 | 147.00 | 159.00 | 159.00 | 242,700 |
| 2024-07-30 | 155.00 | 158.00 | 146.00 | 146.00 | 146.00 | 285,400 |
| 2024-07-29 | 155.00 | 156.00 | 152.00 | 152.00 | 152.00 | 31,100 |
| 2024-07-26 | 153.00 | 156.00 | 152.00 | 155.00 | 155.00 | 17,700 |
| 2024-07-25 | 156.00 | 160.00 | 153.00 | 153.00 | 153.00 | 70,900 |
| 2024-07-24 | 158.00 | 164.00 | 153.00 | 156.00 | 156.00 | 201,500 |
| 2024-07-23 | 163.00 | 164.00 | 154.00 | 158.00 | 158.00 | 245,700 |
| 2024-07-22 | 157.00 | 164.00 | 155.00 | 163.00 | 163.00 | 112,200 |
| 2024-07-19 | 169.00 | 170.00 | 155.00 | 155.00 | 155.00 | 116,000 |
| 2024-07-18 | 164.00 | 169.00 | 157.00 | 169.00 | 169.00 | 177,100 |
| 2024-07-17 | 161.00 | 165.00 | 160.00 | 164.00 | 164.00 | 3,900 |
| 2024-07-16 | 161.00 | 170.00 | 157.00 | 158.00 | 158.00 | 122,100 |
| 2024-07-15 | 162.00 | 171.00 | 160.00 | 167.00 | 167.00 | 96,300 |
| 2024-07-12 | 161.00 | 173.00 | 161.00 | 161.00 | 161.00 | 92,300 |
| 2024-07-11 | 164.00 | 173.00 | 160.00 | 161.00 | 161.00 | 99,200 |
| 2024-07-10 | 166.00 | 180.00 | 160.00 | 166.00 | 166.00 | 82,600 |
| 2024-07-09 | 169.00 | 172.00 | 166.00 | 166.00 | 166.00 | 18,800 |
| 2024-07-08 | 164.00 | 174.00 | 156.00 | 174.00 | 174.00 | 295,800 |
| 2024-07-05 | 165.00 | 174.00 | 163.00 | 164.00 | 164.00 | 140,800 |
| 2024-07-04 | 164.00 | 174.00 | 160.00 | 161.00 | 161.00 | 115,800 |
| 2024-07-03 | 175.00 | 176.00 | 165.00 | 170.00 | 170.00 | 131,300 |
| 2024-07-02 | 172.00 | 181.00 | 167.00 | 170.00 | 170.00 | 128,800 |
| 2024-07-01 | 172.00 | 178.00 | 165.00 | 177.00 | 177.00 | 145,100 |
| 2024-06-28 | 164.00 | 175.00 | 163.00 | 172.00 | 172.00 | 123,100 |
| 2024-06-27 | 165.00 | 173.00 | 161.00 | 170.00 | 170.00 | 155,100 |
| 2024-06-26 | 174.00 | 179.00 | 165.00 | 170.00 | 170.00 | 135,800 |
| 2024-06-25 | 175.00 | 177.00 | 164.00 | 174.00 | 174.00 | 122,300 |
| 2024-06-24 | 173.00 | 185.00 | 171.00 | 171.00 | 171.00 | 191,200 |
| 2024-06-21 | 172.00 | 185.00 | 170.00 | 179.00 | 179.00 | 66,600 |
| 2024-06-20 | 171.00 | 180.00 | 170.00 | 171.00 | 171.00 | 48,600 |
| 2024-06-19 | 183.00 | 185.00 | 165.00 | 180.00 | 180.00 | 56,200 |
| 2024-06-14 | 184.00 | 189.00 | 174.00 | 183.00 | 183.00 | 69,700 |
| 2024-06-13 | 173.00 | 186.00 | 173.00 | 184.00 | 184.00 | 42,600 |
| 2024-06-12 | 177.00 | 188.00 | 171.00 | 181.00 | 181.00 | 23,900 |
| 2024-06-11 | 178.00 | 188.00 | 176.00 | 187.00 | 187.00 | 28,200 |
| 2024-06-10 | 183.00 | 191.00 | 177.00 | 177.00 | 177.00 | 30,100 |
| 2024-06-07 | 189.00 | 194.00 | 182.00 | 183.00 | 183.00 | 189,200 |
| 2024-06-06 | 193.00 | 193.00 | 180.00 | 183.00 | 183.00 | 48,300 |
| 2024-06-05 | 193.00 | 193.00 | 181.00 | 188.00 | 188.00 | 57,900 |
| 2024-06-04 | 179.00 | 195.00 | 179.00 | 193.00 | 193.00 | 21,800 |
| 2024-06-03 | 193.00 | 193.00 | 182.00 | 188.00 | 188.00 | 43,900 |
| 2024-05-31 | 185.00 | 193.00 | 183.00 | 193.00 | 193.00 | 60,500 |
| 2024-05-30 | 200.00 | 200.00 | 182.00 | 193.00 | 193.00 | 62,400 |
| 2024-05-29 | 185.00 | 195.00 | 183.00 | 192.00 | 192.00 | 48,700 |
| 2024-05-28 | 199.00 | 199.00 | 180.00 | 195.00 | 195.00 | 54,200 |
| 2024-05-27 | 188.00 | 193.00 | 179.00 | 179.00 | 179.00 | 62,500 |
| 2024-05-22 | 185.00 | 190.00 | 179.00 | 179.00 | 179.00 | 61,200 |
| 2024-05-21 | 193.00 | 193.00 | 184.00 | 185.00 | 185.00 | 9,800 |
| 2024-05-20 | 195.00 | 195.00 | 183.00 | 187.00 | 187.00 | 3,600 |
| 2024-05-17 | 190.00 | 194.00 | 185.00 | 185.00 | 185.00 | 1,500 |
| 2024-05-16 | 192.00 | 193.00 | 183.00 | 190.00 | 190.00 | 3,300 |
| 2024-05-15 | 183.00 | 183.00 | 182.00 | 182.00 | 182.00 | 16,000 |
| 2024-05-14 | 186.00 | 195.00 | 183.00 | 183.00 | 183.00 | 56,600 |
| 2024-05-13 | 185.00 | 195.00 | 180.00 | 187.00 | 187.00 | 48,600 |
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.