Indal Aluminium Industry Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 0 |
| 2022-08-09 | 306.00 | 308.00 | 294.00 | 296.00 | 296.00 | 9,800 |
| 2022-08-08 | 308.00 | 308.00 | 300.00 | 306.00 | 306.00 | 2,800 |
| 2022-08-05 | 302.00 | 308.00 | 300.00 | 300.00 | 300.00 | 63,200 |
| 2022-08-04 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 100 |
| 2022-08-03 | 302.00 | 304.00 | 302.00 | 302.00 | 302.00 | 1,500 |
| 2022-08-02 | 290.00 | 302.00 | 290.00 | 302.00 | 302.00 | 4,700 |
| 2022-08-01 | 302.00 | 314.00 | 296.00 | 300.00 | 300.00 | 6,200 |
| 2022-07-29 | 314.00 | 318.00 | 298.00 | 302.00 | 302.00 | 82,200 |
| 2022-07-28 | 316.00 | 318.00 | 314.00 | 314.00 | 314.00 | 5,500 |
| 2022-07-27 | 316.00 | 316.00 | 314.00 | 314.00 | 314.00 | 16,200 |
| 2022-07-26 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 19,900 |
| 2022-07-25 | 312.00 | 314.00 | 310.00 | 312.00 | 312.00 | 27,500 |
| 2022-07-22 | 314.00 | 314.00 | 312.00 | 312.00 | 312.00 | 2,500 |
| 2022-07-21 | 312.00 | 314.00 | 312.00 | 312.00 | 312.00 | 13,000 |
| 2022-07-20 | 310.00 | 318.00 | 310.00 | 312.00 | 312.00 | 158,800 |
| 2022-07-19 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 100 |
| 2022-07-18 | 322.00 | 322.00 | 306.00 | 306.00 | 306.00 | 600 |
| 2022-07-15 | 316.00 | 316.00 | 300.00 | 304.00 | 304.00 | 12,600 |
| 2022-07-14 | 314.00 | 316.00 | 310.00 | 316.00 | 316.00 | 5,900 |
| 2022-07-13 | 316.00 | 316.00 | 310.00 | 310.00 | 310.00 | 15,500 |
| 2022-07-12 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 11,800 |
| 2022-07-11 | 320.00 | 320.00 | 300.00 | 316.00 | 316.00 | 5,600 |
| 2022-07-08 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 3,400 |
| 2022-07-07 | 318.00 | 322.00 | 318.00 | 320.00 | 320.00 | 900 |
| 2022-07-06 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 1,700 |
| 2022-07-05 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 5,000 |
| 2022-07-04 | 322.00 | 322.00 | 318.00 | 318.00 | 318.00 | 1,400 |
| 2022-07-01 | 324.00 | 324.00 | 310.00 | 310.00 | 310.00 | 8,800 |
| 2022-06-30 | 324.00 | 326.00 | 320.00 | 324.00 | 324.00 | 6,000 |
| 2022-06-29 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 3,200 |
| 2022-06-28 | 318.00 | 324.00 | 318.00 | 324.00 | 324.00 | 2,900 |
| 2022-06-27 | 318.00 | 324.00 | 318.00 | 318.00 | 318.00 | 4,000 |
| 2022-06-24 | 322.00 | 324.00 | 318.00 | 318.00 | 318.00 | 4,300 |
| 2022-06-23 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 4,700 |
| 2022-06-22 | 326.00 | 326.00 | 322.00 | 322.00 | 322.00 | 3,900 |
| 2022-06-21 | 320.00 | 326.00 | 320.00 | 326.00 | 326.00 | 4,900 |
| 2022-06-20 | 320.00 | 320.00 | 312.00 | 320.00 | 320.00 | 8,300 |
| 2022-06-17 | 308.00 | 308.00 | 306.00 | 308.00 | 308.00 | 9,900 |
| 2022-06-16 | 320.00 | 324.00 | 300.00 | 306.00 | 306.00 | 9,200 |
| 2022-06-15 | 318.00 | 320.00 | 318.00 | 320.00 | 320.00 | 53,000 |
| 2022-06-14 | 320.00 | 320.00 | 318.00 | 318.00 | 318.00 | 13,500 |
| 2022-06-13 | 324.00 | 324.00 | 320.00 | 320.00 | 320.00 | 5,200 |
| 2022-06-10 | 320.00 | 320.00 | 318.00 | 320.00 | 320.00 | 5,800 |
| 2022-06-09 | 320.00 | 328.00 | 320.00 | 320.00 | 320.00 | 10,300 |
| 2022-06-08 | 320.00 | 328.00 | 316.00 | 320.00 | 320.00 | 15,200 |
| 2022-06-07 | 324.00 | 324.00 | 320.00 | 320.00 | 320.00 | 57,400 |
| 2022-06-06 | 318.00 | 328.00 | 304.00 | 320.00 | 320.00 | 23,600 |
| 2022-06-03 | 318.00 | 318.00 | 316.00 | 318.00 | 318.00 | 900 |
| 2022-06-02 | 310.00 | 318.00 | 298.00 | 318.00 | 318.00 | 11,900 |
| 2022-05-31 | 314.00 | 314.00 | 308.00 | 310.00 | 310.00 | 7,600 |
| 2022-05-30 | 306.00 | 332.00 | 306.00 | 314.00 | 314.00 | 53,300 |
| 2022-05-27 | 296.00 | 298.00 | 296.00 | 298.00 | 298.00 | 18,800 |
| 2022-05-25 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 0 |
| 2022-05-24 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 100 |
| 2022-05-23 | 300.00 | 302.00 | 300.00 | 302.00 | 302.00 | 18,500 |
| 2022-05-20 | 304.00 | 306.00 | 296.00 | 296.00 | 296.00 | 1,100 |
| 2022-05-19 | 302.00 | 302.00 | 294.00 | 294.00 | 294.00 | 1,400 |
| 2022-05-18 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 1,800 |
| 2022-05-17 | 298.00 | 302.00 | 298.00 | 302.00 | 302.00 | 1,500 |
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.