Indal Aluminium Industry Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 204.00 | 212.00 | 204.00 | 212.00 | 212.00 | 2,000 |
| 2023-08-03 | 204.00 | 214.00 | 200.00 | 208.00 | 208.00 | 3,900 |
| 2023-08-02 | 210.00 | 214.00 | 204.00 | 206.00 | 206.00 | 96,200 |
| 2023-08-01 | 218.00 | 224.00 | 210.00 | 210.00 | 210.00 | 34,400 |
| 2023-07-31 | 212.00 | 218.00 | 212.00 | 218.00 | 218.00 | 2,200 |
| 2023-07-28 | 218.00 | 226.00 | 208.00 | 212.00 | 212.00 | 66,900 |
| 2023-07-27 | 216.00 | 216.00 | 214.00 | 216.00 | 216.00 | 2,500 |
| 2023-07-26 | 214.00 | 216.00 | 214.00 | 214.00 | 214.00 | 2,400 |
| 2023-07-25 | 220.00 | 220.00 | 208.00 | 214.00 | 214.00 | 25,100 |
| 2023-07-24 | 226.00 | 226.00 | 210.00 | 220.00 | 220.00 | 10,300 |
| 2023-07-21 | 218.00 | 220.00 | 210.00 | 210.00 | 210.00 | 51,600 |
| 2023-07-20 | 224.00 | 224.00 | 212.00 | 218.00 | 218.00 | 6,700 |
| 2023-07-18 | 224.00 | 224.00 | 212.00 | 222.00 | 222.00 | 3,700 |
| 2023-07-17 | 214.00 | 220.00 | 206.00 | 214.00 | 214.00 | 5,900 |
| 2023-07-14 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 3,500 |
| 2023-07-13 | 216.00 | 216.00 | 214.00 | 214.00 | 214.00 | 9,000 |
| 2023-07-12 | 218.00 | 218.00 | 212.00 | 216.00 | 216.00 | 15,700 |
| 2023-07-11 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 300 |
| 2023-07-10 | 226.00 | 226.00 | 212.00 | 212.00 | 212.00 | 65,500 |
| 2023-07-07 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 400 |
| 2023-07-06 | 212.00 | 222.00 | 212.00 | 222.00 | 222.00 | 126,800 |
| 2023-07-05 | 216.00 | 216.00 | 212.00 | 212.00 | 212.00 | 6,600 |
| 2023-07-04 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 600 |
| 2023-07-03 | 212.00 | 224.00 | 206.00 | 212.00 | 212.00 | 126,600 |
| 2023-06-27 | 220.00 | 226.00 | 212.00 | 226.00 | 226.00 | 125,300 |
| 2023-06-26 | 220.00 | 220.00 | 208.00 | 220.00 | 220.00 | 125,300 |
| 2023-06-23 | 202.00 | 212.00 | 202.00 | 212.00 | 212.00 | 11,700 |
| 2023-06-22 | 222.00 | 222.00 | 220.00 | 220.00 | 220.00 | 700 |
| 2023-06-21 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 6,900 |
| 2023-06-20 | 212.00 | 226.00 | 212.00 | 222.00 | 222.00 | 119,700 |
| 2023-06-19 | 214.00 | 218.00 | 214.00 | 214.00 | 214.00 | 9,900 |
| 2023-06-16 | 216.00 | 216.00 | 210.00 | 214.00 | 214.00 | 12,200 |
| 2023-06-15 | 212.00 | 216.00 | 212.00 | 216.00 | 216.00 | 70,200 |
| 2023-06-14 | 212.00 | 214.00 | 212.00 | 212.00 | 212.00 | 24,300 |
| 2023-06-13 | 216.00 | 216.00 | 212.00 | 216.00 | 216.00 | 45,400 |
| 2023-06-12 | 218.00 | 218.00 | 216.00 | 216.00 | 216.00 | 27,700 |
| 2023-06-09 | 202.00 | 218.00 | 200.00 | 218.00 | 218.00 | 7,100 |
| 2023-06-08 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 700 |
| 2023-06-07 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 300 |
| 2023-06-06 | 226.00 | 228.00 | 200.00 | 226.00 | 226.00 | 227,100 |
| 2023-06-05 | 228.00 | 228.00 | 222.00 | 228.00 | 228.00 | 1,200 |
| 2023-05-31 | 216.00 | 228.00 | 216.00 | 228.00 | 228.00 | 1,700 |
| 2023-05-30 | 226.00 | 226.00 | 216.00 | 216.00 | 216.00 | 116,900 |
| 2023-05-29 | 228.00 | 228.00 | 224.00 | 228.00 | 228.00 | 26,000 |
| 2023-05-26 | 228.00 | 228.00 | 224.00 | 228.00 | 228.00 | 4,400 |
| 2023-05-25 | 246.00 | 246.00 | 226.00 | 228.00 | 228.00 | 602,100 |
| 2023-05-24 | 252.00 | 252.00 | 240.00 | 240.00 | 240.00 | 16,100 |
| 2023-05-23 | 224.00 | 258.00 | 224.00 | 258.00 | 258.00 | 33,600 |
| 2023-05-22 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 900 |
| 2023-05-19 | 224.00 | 240.00 | 224.00 | 224.00 | 224.00 | 3,300 |
| 2023-05-17 | 228.00 | 228.00 | 224.00 | 224.00 | 224.00 | 15,700 |
| 2023-05-16 | 234.00 | 234.00 | 224.00 | 226.00 | 226.00 | 1,000 |
| 2023-05-15 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 2,500 |
| 2023-05-12 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 200 |
| 2023-05-11 | 232.00 | 234.00 | 230.00 | 234.00 | 234.00 | 3,300 |
| 2023-05-10 | 238.00 | 242.00 | 224.00 | 232.00 | 232.00 | 15,900 |
| 2023-05-09 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 600 |
| 2023-05-08 | 236.00 | 240.00 | 226.00 | 232.00 | 232.00 | 118,500 |
| 2023-05-05 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 100 |
| 2023-05-04 | 228.00 | 240.00 | 228.00 | 240.00 | 240.00 | 117,900 |
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.