Indal Aluminium Industry Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 190.00 | 190.00 | 180.00 | 185.00 | 185.00 | 47,800 |
| 2024-05-07 | 183.00 | 188.00 | 177.00 | 188.00 | 188.00 | 59,000 |
| 2024-05-06 | 188.00 | 188.00 | 171.00 | 185.00 | 185.00 | 34,600 |
| 2024-05-03 | 188.00 | 188.00 | 181.00 | 188.00 | 188.00 | 21,900 |
| 2024-05-02 | 202.00 | 202.00 | 181.00 | 186.00 | 186.00 | 23,900 |
| 2024-04-30 | 200.00 | 200.00 | 183.00 | 192.00 | 192.00 | 28,100 |
| 2024-04-29 | 200.00 | 200.00 | 195.00 | 195.00 | 195.00 | 200 |
| 2024-04-26 | 194.00 | 199.00 | 190.00 | 194.00 | 194.00 | 4,400 |
| 2024-04-25 | 183.00 | 196.00 | 183.00 | 194.00 | 194.00 | 44,600 |
| 2024-04-24 | 189.00 | 189.00 | 184.00 | 189.00 | 189.00 | 7,500 |
| 2024-04-23 | 197.00 | 197.00 | 184.00 | 193.00 | 193.00 | 21,700 |
| 2024-04-22 | 189.00 | 195.00 | 182.00 | 193.00 | 193.00 | 18,200 |
| 2024-04-19 | 198.00 | 198.00 | 183.00 | 193.00 | 193.00 | 15,500 |
| 2024-04-18 | 180.00 | 200.00 | 180.00 | 195.00 | 195.00 | 37,600 |
| 2024-04-17 | 188.00 | 190.00 | 180.00 | 189.00 | 189.00 | 13,500 |
| 2024-04-16 | 200.00 | 200.00 | 181.00 | 189.00 | 189.00 | 32,500 |
| 2024-04-05 | 196.00 | 196.00 | 185.00 | 195.00 | 195.00 | 122,500 |
| 2024-04-04 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 1,400 |
| 2024-04-03 | 200.00 | 200.00 | 188.00 | 193.00 | 193.00 | 4,100 |
| 2024-04-02 | 200.00 | 200.00 | 180.00 | 194.00 | 194.00 | 82,100 |
| 2024-04-01 | 202.00 | 202.00 | 187.00 | 192.00 | 192.00 | 56,600 |
| 2024-03-28 | 191.00 | 204.00 | 186.00 | 193.00 | 193.00 | 78,900 |
| 2024-03-27 | 197.00 | 197.00 | 187.00 | 187.00 | 187.00 | 49,600 |
| 2024-03-26 | 197.00 | 197.00 | 194.00 | 194.00 | 194.00 | 1,700 |
| 2024-03-25 | 197.00 | 197.00 | 187.00 | 194.00 | 194.00 | 44,300 |
| 2024-03-22 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 100 |
| 2024-03-21 | 192.00 | 197.00 | 186.00 | 194.00 | 194.00 | 54,900 |
| 2024-03-20 | 193.00 | 193.00 | 187.00 | 189.00 | 189.00 | 6,100 |
| 2024-03-19 | 190.00 | 206.00 | 189.00 | 189.00 | 189.00 | 13,600 |
| 2024-03-18 | 190.00 | 208.00 | 190.00 | 199.00 | 199.00 | 31,000 |
| 2024-03-15 | 198.00 | 208.00 | 180.00 | 192.00 | 192.00 | 108,800 |
| 2024-03-14 | 190.00 | 196.00 | 184.00 | 195.00 | 195.00 | 44,600 |
| 2024-03-13 | 194.00 | 194.00 | 183.00 | 192.00 | 192.00 | 83,600 |
| 2024-03-08 | 176.00 | 212.00 | 176.00 | 194.00 | 194.00 | 141,100 |
| 2024-03-07 | 177.00 | 228.00 | 177.00 | 194.00 | 194.00 | 125,600 |
| 2024-03-06 | 180.00 | 195.00 | 179.00 | 185.00 | 185.00 | 17,800 |
| 2024-03-05 | 180.00 | 228.00 | 172.00 | 177.00 | 177.00 | 124,900 |
| 2024-03-04 | 174.00 | 180.00 | 171.00 | 179.00 | 179.00 | 73,700 |
| 2024-03-01 | 175.00 | 183.00 | 174.00 | 174.00 | 174.00 | 97,500 |
| 2024-02-29 | 192.00 | 198.00 | 172.00 | 173.00 | 173.00 | 430,500 |
| 2024-02-28 | 192.00 | 202.00 | 191.00 | 200.00 | 200.00 | 77,100 |
| 2024-02-27 | 191.00 | 202.00 | 191.00 | 200.00 | 200.00 | 12,300 |
| 2024-02-26 | 191.00 | 204.00 | 191.00 | 204.00 | 204.00 | 34,800 |
| 2024-02-23 | 192.00 | 202.00 | 192.00 | 202.00 | 202.00 | 33,000 |
| 2024-02-22 | 192.00 | 204.00 | 192.00 | 202.00 | 202.00 | 32,900 |
| 2024-02-21 | 195.00 | 198.00 | 195.00 | 198.00 | 198.00 | 2,100 |
| 2024-02-20 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 2,200 |
| 2024-02-19 | 195.00 | 206.00 | 195.00 | 206.00 | 206.00 | 28,000 |
| 2024-02-16 | 196.00 | 206.00 | 196.00 | 200.00 | 200.00 | 31,800 |
| 2024-02-15 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2024-02-13 | 202.00 | 214.00 | 195.00 | 195.00 | 195.00 | 106,500 |
| 2024-02-12 | 195.00 | 206.00 | 193.00 | 204.00 | 204.00 | 62,800 |
| 2024-02-07 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2024-02-06 | 195.00 | 206.00 | 195.00 | 206.00 | 206.00 | 40,400 |
| 2024-02-05 | 196.00 | 210.00 | 192.00 | 210.00 | 210.00 | 75,400 |
| 2024-02-02 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 4,000 |
| 2024-02-01 | 199.00 | 204.00 | 198.00 | 204.00 | 204.00 | 6,600 |
| 2024-01-31 | 199.00 | 212.00 | 199.00 | 212.00 | 212.00 | 31,200 |
| 2024-01-30 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0 |
| 2024-01-29 | 198.00 | 208.00 | 198.00 | 208.00 | 208.00 | 30,200 |
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.