Indal Aluminium Industry Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 272.00 | 272.00 | 266.00 | 270.00 | 270.00 | 30,300 |
| 2022-11-03 | 278.00 | 278.00 | 272.00 | 272.00 | 272.00 | 11,700 |
| 2022-11-02 | 280.00 | 280.00 | 276.00 | 276.00 | 276.00 | 43,200 |
| 2022-11-01 | 288.00 | 288.00 | 280.00 | 280.00 | 280.00 | 134,300 |
| 2022-10-31 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 700 |
| 2022-10-28 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2022-10-27 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 2,600 |
| 2022-10-26 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 500 |
| 2022-10-25 | 300.00 | 302.00 | 300.00 | 300.00 | 300.00 | 1,200 |
| 2022-10-24 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 2,000 |
| 2022-10-21 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 200 |
| 2022-10-20 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2022-10-19 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2022-10-18 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 4,600 |
| 2022-10-17 | 292.00 | 292.00 | 286.00 | 288.00 | 288.00 | 6,100 |
| 2022-10-14 | 306.00 | 306.00 | 300.00 | 300.00 | 300.00 | 1,500 |
| 2022-10-13 | 298.00 | 298.00 | 296.00 | 296.00 | 296.00 | 700 |
| 2022-10-12 | 298.00 | 298.00 | 296.00 | 296.00 | 296.00 | 1,100 |
| 2022-10-11 | 304.00 | 306.00 | 298.00 | 298.00 | 298.00 | 5,200 |
| 2022-10-10 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 0 |
| 2022-10-07 | 298.00 | 298.00 | 296.00 | 296.00 | 296.00 | 3,200 |
| 2022-10-06 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 4,900 |
| 2022-10-05 | 296.00 | 298.00 | 296.00 | 298.00 | 298.00 | 1,700 |
| 2022-10-04 | 298.00 | 298.00 | 296.00 | 296.00 | 296.00 | 2,200 |
| 2022-10-03 | 298.00 | 298.00 | 296.00 | 298.00 | 298.00 | 1,300 |
| 2022-09-30 | 298.00 | 298.00 | 294.00 | 298.00 | 298.00 | 6,500 |
| 2022-09-29 | 296.00 | 300.00 | 290.00 | 300.00 | 300.00 | 3,900 |
| 2022-09-28 | 298.00 | 306.00 | 298.00 | 306.00 | 306.00 | 400 |
| 2022-09-27 | 304.00 | 306.00 | 302.00 | 306.00 | 306.00 | 1,900 |
| 2022-09-26 | 310.00 | 310.00 | 302.00 | 304.00 | 304.00 | 19,800 |
| 2022-09-23 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 500 |
| 2022-09-22 | 300.00 | 300.00 | 298.00 | 300.00 | 300.00 | 400 |
| 2022-09-21 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2022-09-20 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 1,100 |
| 2022-09-19 | 302.00 | 318.00 | 298.00 | 300.00 | 300.00 | 80,000 |
| 2022-09-16 | 296.00 | 306.00 | 292.00 | 300.00 | 300.00 | 78,000 |
| 2022-09-15 | 300.00 | 308.00 | 294.00 | 306.00 | 306.00 | 27,100 |
| 2022-09-14 | 316.00 | 316.00 | 300.00 | 300.00 | 300.00 | 82,700 |
| 2022-09-13 | 300.00 | 316.00 | 300.00 | 314.00 | 314.00 | 17,700 |
| 2022-09-12 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 22,900 |
| 2022-09-09 | 304.00 | 306.00 | 300.00 | 306.00 | 306.00 | 45,300 |
| 2022-09-08 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 5,300 |
| 2022-09-07 | 300.00 | 304.00 | 300.00 | 304.00 | 304.00 | 4,600 |
| 2022-09-06 | 298.00 | 308.00 | 298.00 | 298.00 | 298.00 | 79,900 |
| 2022-09-05 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 0 |
| 2022-09-02 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 26,400 |
| 2022-09-01 | 308.00 | 312.00 | 308.00 | 308.00 | 308.00 | 8,200 |
| 2022-08-31 | 310.00 | 312.00 | 300.00 | 312.00 | 312.00 | 3,000 |
| 2022-08-30 | 310.00 | 310.00 | 300.00 | 310.00 | 310.00 | 24,500 |
| 2022-08-29 | 308.00 | 310.00 | 308.00 | 310.00 | 310.00 | 800 |
| 2022-08-26 | 310.00 | 310.00 | 308.00 | 310.00 | 310.00 | 3,900 |
| 2022-08-25 | 312.00 | 312.00 | 308.00 | 308.00 | 308.00 | 300 |
| 2022-08-24 | 310.00 | 312.00 | 310.00 | 312.00 | 312.00 | 9,400 |
| 2022-08-23 | 306.00 | 310.00 | 306.00 | 310.00 | 310.00 | 1,300 |
| 2022-08-22 | 308.00 | 308.00 | 306.00 | 306.00 | 306.00 | 33,400 |
| 2022-08-19 | 306.00 | 308.00 | 304.00 | 308.00 | 308.00 | 2,400 |
| 2022-08-18 | 308.00 | 308.00 | 300.00 | 308.00 | 308.00 | 40,500 |
| 2022-08-16 | 308.00 | 310.00 | 306.00 | 308.00 | 308.00 | 12,700 |
| 2022-08-15 | 308.00 | 310.00 | 308.00 | 310.00 | 310.00 | 5,200 |
| 2022-08-12 | 302.00 | 308.00 | 302.00 | 308.00 | 308.00 | 20,200 |
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.