Indal Aluminium Industry Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 240.00 | 240.00 | 230.00 | 240.00 | 240.00 | 117,800 |
| 2023-05-02 | 236.00 | 240.00 | 236.00 | 240.00 | 240.00 | 2,700 |
| 2023-04-28 | 240.00 | 244.00 | 228.00 | 244.00 | 244.00 | 104,400 |
| 2023-04-27 | 232.00 | 244.00 | 224.00 | 244.00 | 244.00 | 19,400 |
| 2023-04-26 | 234.00 | 248.00 | 230.00 | 232.00 | 232.00 | 119,700 |
| 2023-04-18 | 236.00 | 248.00 | 234.00 | 246.00 | 246.00 | 92,700 |
| 2023-04-17 | 240.00 | 240.00 | 234.00 | 234.00 | 234.00 | 2,500 |
| 2023-04-14 | 244.00 | 244.00 | 240.00 | 240.00 | 240.00 | 10,700 |
| 2023-04-13 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 100 |
| 2023-04-12 | 256.00 | 256.00 | 244.00 | 248.00 | 248.00 | 19,400 |
| 2023-04-11 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 2,200 |
| 2023-04-10 | 256.00 | 256.00 | 252.00 | 252.00 | 252.00 | 4,600 |
| 2023-04-06 | 258.00 | 258.00 | 250.00 | 252.00 | 252.00 | 6,600 |
| 2023-04-05 | 258.00 | 260.00 | 258.00 | 258.00 | 258.00 | 5,400 |
| 2023-04-04 | 250.00 | 252.00 | 248.00 | 250.00 | 250.00 | 24,800 |
| 2023-04-03 | 260.00 | 262.00 | 250.00 | 250.00 | 250.00 | 75,400 |
| 2023-03-31 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 700 |
| 2023-03-30 | 250.00 | 262.00 | 248.00 | 262.00 | 262.00 | 3,400 |
| 2023-03-29 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 0 |
| 2023-03-28 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 100 |
| 2023-03-27 | 264.00 | 264.00 | 244.00 | 262.00 | 262.00 | 13,900 |
| 2023-03-24 | 262.00 | 264.00 | 260.00 | 262.00 | 262.00 | 6,200 |
| 2023-03-21 | 252.00 | 262.00 | 246.00 | 262.00 | 262.00 | 13,900 |
| 2023-03-20 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2023-03-17 | 264.00 | 266.00 | 264.00 | 264.00 | 264.00 | 16,300 |
| 2023-03-16 | 252.00 | 252.00 | 250.00 | 250.00 | 250.00 | 30,000 |
| 2023-03-15 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 800 |
| 2023-03-14 | 266.00 | 266.00 | 252.00 | 252.00 | 252.00 | 3,800 |
| 2023-03-13 | 264.00 | 268.00 | 252.00 | 268.00 | 268.00 | 29,900 |
| 2023-03-10 | 266.00 | 266.00 | 264.00 | 264.00 | 264.00 | 200 |
| 2023-03-09 | 264.00 | 266.00 | 252.00 | 266.00 | 266.00 | 59,700 |
| 2023-03-08 | 260.00 | 266.00 | 252.00 | 264.00 | 264.00 | 56,100 |
| 2023-03-07 | 260.00 | 268.00 | 252.00 | 258.00 | 258.00 | 53,200 |
| 2023-03-06 | 256.00 | 262.00 | 256.00 | 262.00 | 262.00 | 16,700 |
| 2023-03-03 | 256.00 | 266.00 | 252.00 | 264.00 | 264.00 | 53,100 |
| 2023-03-02 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 100 |
| 2023-03-01 | 258.00 | 260.00 | 258.00 | 260.00 | 260.00 | 400 |
| 2023-02-28 | 264.00 | 268.00 | 254.00 | 260.00 | 260.00 | 52,700 |
| 2023-02-27 | 262.00 | 264.00 | 258.00 | 262.00 | 262.00 | 5,600 |
| 2023-02-24 | 266.00 | 266.00 | 258.00 | 264.00 | 264.00 | 8,000 |
| 2023-02-23 | 260.00 | 266.00 | 260.00 | 266.00 | 266.00 | 40,000 |
| 2023-02-22 | 254.00 | 262.00 | 254.00 | 262.00 | 262.00 | 300 |
| 2023-02-21 | 262.00 | 270.00 | 256.00 | 256.00 | 256.00 | 28,000 |
| 2023-02-20 | 262.00 | 262.00 | 256.00 | 262.00 | 262.00 | 2,600 |
| 2023-02-17 | 266.00 | 266.00 | 254.00 | 256.00 | 256.00 | 1,700 |
| 2023-02-16 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
| 2023-02-15 | 264.00 | 266.00 | 254.00 | 266.00 | 266.00 | 7,700 |
| 2023-02-14 | 264.00 | 266.00 | 264.00 | 264.00 | 264.00 | 4,600 |
| 2023-02-13 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 500 |
| 2023-02-10 | 268.00 | 268.00 | 254.00 | 260.00 | 260.00 | 1,200 |
| 2023-02-09 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 0 |
| 2023-02-08 | 260.00 | 270.00 | 250.00 | 256.00 | 256.00 | 14,900 |
| 2023-02-07 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
| 2023-02-06 | 268.00 | 268.00 | 252.00 | 266.00 | 266.00 | 26,800 |
| 2023-02-03 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 0 |
| 2023-02-02 | 260.00 | 268.00 | 260.00 | 268.00 | 268.00 | 15,900 |
| 2023-02-01 | 262.00 | 262.00 | 260.00 | 260.00 | 260.00 | 1,200 |
| 2023-01-31 | 256.00 | 260.00 | 254.00 | 260.00 | 260.00 | 600 |
| 2023-01-30 | 258.00 | 270.00 | 248.00 | 264.00 | 264.00 | 33,800 |
| 2023-01-27 | 252.00 | 268.00 | 250.00 | 266.00 | 266.00 | 6,800 |
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.