Indal Aluminium Industry Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-01-25 | 204.00 | 214.00 | 204.00 | 210.00 | 210.00 | 19,900 |
| 2024-01-24 | 197.00 | 208.00 | 197.00 | 208.00 | 208.00 | 36,200 |
| 2024-01-23 | 198.00 | 210.00 | 197.00 | 208.00 | 208.00 | 49,700 |
| 2024-01-22 | 212.00 | 212.00 | 197.00 | 197.00 | 197.00 | 300 |
| 2024-01-19 | 199.00 | 214.00 | 199.00 | 212.00 | 212.00 | 24,200 |
| 2024-01-18 | 200.00 | 214.00 | 199.00 | 199.00 | 199.00 | 27,300 |
| 2024-01-17 | 199.00 | 212.00 | 199.00 | 199.00 | 199.00 | 39,900 |
| 2024-01-16 | 200.00 | 214.00 | 200.00 | 214.00 | 214.00 | 33,800 |
| 2024-01-15 | 210.00 | 210.00 | 199.00 | 208.00 | 208.00 | 63,400 |
| 2024-01-12 | 200.00 | 212.00 | 200.00 | 210.00 | 210.00 | 52,400 |
| 2024-01-11 | 200.00 | 216.00 | 200.00 | 208.00 | 208.00 | 25,100 |
| 2024-01-10 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 100 |
| 2024-01-09 | 200.00 | 208.00 | 200.00 | 208.00 | 208.00 | 9,000 |
| 2024-01-08 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 1,100 |
| 2024-01-05 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 100 |
| 2024-01-04 | 206.00 | 214.00 | 206.00 | 214.00 | 214.00 | 17,600 |
| 2024-01-03 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 200 |
| 2024-01-02 | 192.00 | 202.00 | 192.00 | 200.00 | 200.00 | 21,800 |
| 2023-12-29 | 194.00 | 204.00 | 193.00 | 204.00 | 204.00 | 22,300 |
| 2023-12-28 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2023-12-27 | 206.00 | 206.00 | 192.00 | 200.00 | 200.00 | 148,800 |
| 2023-12-22 | 192.00 | 204.00 | 192.00 | 200.00 | 200.00 | 64,000 |
| 2023-12-21 | 194.00 | 204.00 | 194.00 | 204.00 | 204.00 | 45,400 |
| 2023-12-20 | 206.00 | 208.00 | 191.00 | 204.00 | 204.00 | 16,700 |
| 2023-12-19 | 192.00 | 208.00 | 192.00 | 208.00 | 208.00 | 45,400 |
| 2023-12-18 | 204.00 | 204.00 | 194.00 | 204.00 | 204.00 | 1,100 |
| 2023-12-15 | 198.00 | 206.00 | 192.00 | 206.00 | 206.00 | 41,700 |
| 2023-12-14 | 192.00 | 199.00 | 190.00 | 199.00 | 199.00 | 6,900 |
| 2023-12-13 | 199.00 | 199.00 | 192.00 | 192.00 | 192.00 | 200 |
| 2023-12-12 | 192.00 | 200.00 | 191.00 | 199.00 | 199.00 | 122,200 |
| 2023-12-11 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0 |
| 2023-12-08 | 193.00 | 206.00 | 192.00 | 192.00 | 192.00 | 112,700 |
| 2023-12-07 | 195.00 | 199.00 | 195.00 | 199.00 | 199.00 | 2,200 |
| 2023-12-06 | 192.00 | 194.00 | 192.00 | 194.00 | 194.00 | 200 |
| 2023-12-05 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 5,400 |
| 2023-12-04 | 190.00 | 208.00 | 190.00 | 195.00 | 195.00 | 117,400 |
| 2023-12-01 | 202.00 | 202.00 | 192.00 | 200.00 | 200.00 | 17,600 |
| 2023-11-30 | 199.00 | 202.00 | 190.00 | 191.00 | 191.00 | 31,100 |
| 2023-11-29 | 194.00 | 214.00 | 194.00 | 198.00 | 198.00 | 169,700 |
| 2023-11-28 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 2,700 |
| 2023-11-27 | 196.00 | 214.00 | 195.00 | 195.00 | 195.00 | 180,400 |
| 2023-11-24 | 208.00 | 208.00 | 195.00 | 196.00 | 196.00 | 119,400 |
| 2023-11-23 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2023-11-22 | 196.00 | 208.00 | 196.00 | 204.00 | 204.00 | 105,400 |
| 2023-11-21 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 5,400 |
| 2023-11-20 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2023-11-17 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2023-11-16 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2023-11-15 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 100 |
| 2023-11-14 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2023-11-13 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 25,500 |
| 2023-11-10 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 200 |
| 2023-11-09 | 195.00 | 216.00 | 195.00 | 196.00 | 196.00 | 145,900 |
| 2023-11-08 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 400 |
| 2023-11-07 | 199.00 | 206.00 | 199.00 | 204.00 | 204.00 | 800 |
| 2023-11-06 | 195.00 | 216.00 | 195.00 | 195.00 | 195.00 | 110,100 |
| 2023-11-03 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 1,500 |
| 2023-11-02 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 500 |
| 2023-11-01 | 196.00 | 196.00 | 195.00 | 195.00 | 195.00 | 2,500 |
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.