Indal Aluminium Industry Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 202.00 | 202.00 | 197.00 | 197.00 | 197.00 | 200 |
| 2023-10-30 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 0 |
| 2023-10-27 | 195.00 | 197.00 | 195.00 | 197.00 | 197.00 | 900 |
| 2023-10-26 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 4,000 |
| 2023-10-25 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 1,000 |
| 2023-10-24 | 196.00 | 204.00 | 195.00 | 195.00 | 195.00 | 94,500 |
| 2023-10-23 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 100 |
| 2023-10-20 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2023-10-19 | 197.00 | 197.00 | 195.00 | 195.00 | 195.00 | 18,500 |
| 2023-10-18 | 195.00 | 206.00 | 195.00 | 197.00 | 197.00 | 96,000 |
| 2023-10-17 | 196.00 | 200.00 | 196.00 | 200.00 | 200.00 | 10,300 |
| 2023-10-16 | 200.00 | 206.00 | 196.00 | 196.00 | 196.00 | 12,100 |
| 2023-10-13 | 193.00 | 195.00 | 193.00 | 195.00 | 195.00 | 1,100 |
| 2023-10-12 | 193.00 | 196.00 | 192.00 | 193.00 | 193.00 | 9,700 |
| 2023-10-11 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 1,400 |
| 2023-10-10 | 196.00 | 196.00 | 193.00 | 193.00 | 193.00 | 600 |
| 2023-10-09 | 202.00 | 202.00 | 195.00 | 196.00 | 196.00 | 500 |
| 2023-10-06 | 192.00 | 202.00 | 191.00 | 202.00 | 202.00 | 94,000 |
| 2023-10-05 | 193.00 | 202.00 | 193.00 | 202.00 | 202.00 | 94,000 |
| 2023-10-04 | 202.00 | 202.00 | 199.00 | 202.00 | 202.00 | 5,500 |
| 2023-10-03 | 193.00 | 202.00 | 193.00 | 202.00 | 202.00 | 97,800 |
| 2023-10-02 | 194.00 | 202.00 | 194.00 | 194.00 | 194.00 | 42,200 |
| 2023-09-29 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 300 |
| 2023-09-27 | 199.00 | 199.00 | 196.00 | 196.00 | 196.00 | 3,100 |
| 2023-09-26 | 199.00 | 199.00 | 190.00 | 197.00 | 197.00 | 9,500 |
| 2023-09-25 | 202.00 | 202.00 | 194.00 | 195.00 | 195.00 | 1,800 |
| 2023-09-22 | 192.00 | 200.00 | 192.00 | 200.00 | 200.00 | 7,900 |
| 2023-09-21 | 208.00 | 208.00 | 192.00 | 192.00 | 192.00 | 4,000 |
| 2023-09-20 | 202.00 | 216.00 | 190.00 | 208.00 | 208.00 | 83,800 |
| 2023-09-19 | 198.00 | 202.00 | 198.00 | 202.00 | 202.00 | 43,800 |
| 2023-09-18 | 200.00 | 200.00 | 192.00 | 192.00 | 192.00 | 5,300 |
| 2023-09-15 | 190.00 | 192.00 | 190.00 | 192.00 | 192.00 | 10,100 |
| 2023-09-14 | 202.00 | 202.00 | 200.00 | 200.00 | 200.00 | 5,200 |
| 2023-09-13 | 194.00 | 200.00 | 192.00 | 200.00 | 200.00 | 2,300 |
| 2023-09-12 | 194.00 | 194.00 | 191.00 | 194.00 | 194.00 | 5,600 |
| 2023-09-11 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 6,200 |
| 2023-09-08 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 7,400 |
| 2023-09-07 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 200 |
| 2023-09-06 | 195.00 | 195.00 | 192.00 | 192.00 | 192.00 | 1,100 |
| 2023-09-05 | 200.00 | 200.00 | 188.00 | 195.00 | 195.00 | 10,900 |
| 2023-09-04 | 200.00 | 200.00 | 183.00 | 200.00 | 200.00 | 99,300 |
| 2023-09-01 | 204.00 | 208.00 | 200.00 | 200.00 | 200.00 | 102,000 |
| 2023-08-31 | 202.00 | 204.00 | 202.00 | 204.00 | 204.00 | 14,300 |
| 2023-08-30 | 202.00 | 210.00 | 202.00 | 210.00 | 210.00 | 5,800 |
| 2023-08-29 | 206.00 | 206.00 | 204.00 | 206.00 | 206.00 | 108,900 |
| 2023-08-28 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 6,300 |
| 2023-08-25 | 206.00 | 206.00 | 204.00 | 204.00 | 204.00 | 5,500 |
| 2023-08-24 | 210.00 | 210.00 | 206.00 | 206.00 | 206.00 | 25,300 |
| 2023-08-23 | 222.00 | 222.00 | 210.00 | 210.00 | 210.00 | 77,000 |
| 2023-08-22 | 226.00 | 226.00 | 222.00 | 222.00 | 222.00 | 143,400 |
| 2023-08-21 | 214.00 | 226.00 | 214.00 | 226.00 | 226.00 | 30,100 |
| 2023-08-18 | 218.00 | 218.00 | 214.00 | 214.00 | 214.00 | 3,700 |
| 2023-08-16 | 212.00 | 218.00 | 212.00 | 218.00 | 218.00 | 4,300 |
| 2023-08-15 | 228.00 | 228.00 | 214.00 | 222.00 | 222.00 | 21,600 |
| 2023-08-14 | 214.00 | 224.00 | 210.00 | 220.00 | 220.00 | 37,300 |
| 2023-08-11 | 222.00 | 222.00 | 208.00 | 214.00 | 214.00 | 26,800 |
| 2023-08-10 | 210.00 | 228.00 | 202.00 | 222.00 | 222.00 | 249,700 |
| 2023-08-09 | 210.00 | 262.00 | 202.00 | 222.00 | 222.00 | 1,291,900 |
| 2023-08-08 | 210.00 | 212.00 | 210.00 | 210.00 | 210.00 | 2,600 |
| 2023-08-07 | 210.00 | 212.00 | 210.00 | 210.00 | 210.00 | 21,500 |
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.