Indal Aluminium Industry Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 163.00 | 194.00 | 161.00 | 166.00 | 166.00 | 21,449,000 |
| 2026-07-24 | 163.00 | 169.00 | 160.00 | 163.00 | 163.00 | 833,000 |
| 2026-07-23 | 162.00 | 165.00 | 161.00 | 163.00 | 163.00 | 541,700 |
| 2026-07-22 | 164.00 | 168.00 | 163.00 | 164.00 | 164.00 | 242,800 |
| 2026-07-21 | 164.00 | 169.00 | 160.00 | 164.00 | 164.00 | 1,713,800 |
| 2026-07-20 | 165.00 | 166.00 | 160.00 | 164.00 | 164.00 | 639,800 |
| 2026-07-17 | 166.00 | 171.00 | 165.00 | 166.00 | 166.00 | 1,729,900 |
| 2026-07-16 | 179.00 | 179.00 | 160.00 | 165.00 | 165.00 | 7,247,800 |
| 2026-07-15 | 133.00 | 179.00 | 133.00 | 179.00 | 179.00 | 25,815,600 |
| 2026-07-14 | 136.00 | 146.00 | 132.00 | 133.00 | 133.00 | 957,100 |
| 2026-07-13 | 136.00 | 140.00 | 132.00 | 133.00 | 133.00 | 116,600 |
| 2026-07-10 | 136.00 | 140.00 | 132.00 | 135.00 | 135.00 | 589,200 |
| 2026-07-09 | 137.00 | 145.00 | 129.00 | 136.00 | 136.00 | 577,200 |
| 2026-07-08 | 137.00 | 153.00 | 130.00 | 136.00 | 136.00 | 1,859,300 |
| 2026-07-07 | 133.00 | 135.00 | 129.00 | 129.00 | 129.00 | 172,700 |
| 2026-07-06 | 132.00 | 136.00 | 127.00 | 133.00 | 133.00 | 250,400 |
| 2026-07-03 | 132.00 | 135.00 | 125.00 | 133.00 | 133.00 | 570,700 |
| 2026-07-02 | 129.00 | 140.00 | 126.00 | 128.00 | 128.00 | 920,400 |
| 2026-07-01 | 133.00 | 134.00 | 124.00 | 126.00 | 126.00 | 514,900 |
| 2026-06-30 | 127.00 | 151.00 | 123.00 | 131.00 | 131.00 | 2,495,600 |
| 2026-06-29 | 129.00 | 132.00 | 126.00 | 127.00 | 127.00 | 159,200 |
| 2026-06-26 | 137.00 | 163.00 | 124.00 | 128.00 | 128.00 | 4,580,600 |
| 2026-06-25 | 138.00 | 140.00 | 134.00 | 137.00 | 137.00 | 334,500 |
| 2026-06-24 | 138.00 | 141.00 | 132.00 | 138.00 | 138.00 | 102,000 |
| 2026-06-23 | 137.00 | 140.00 | 135.00 | 139.00 | 139.00 | 624,000 |
| 2026-06-22 | 141.00 | 141.00 | 133.00 | 137.00 | 137.00 | 291,500 |
| 2026-06-19 | 136.00 | 144.00 | 134.00 | 142.00 | 142.00 | 735,700 |
| 2026-06-18 | 140.00 | 140.00 | 125.00 | 136.00 | 136.00 | 282,300 |
| 2026-06-17 | 136.00 | 140.00 | 132.00 | 134.00 | 134.00 | 130,400 |
| 2026-06-16 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0 |
| 2026-06-15 | 128.00 | 146.00 | 128.00 | 134.00 | 134.00 | 827,500 |
| 2026-06-12 | 125.00 | 132.00 | 118.00 | 128.00 | 128.00 | 835,900 |
| 2026-06-11 | 126.00 | 134.00 | 123.00 | 125.00 | 125.00 | 245,000 |
| 2026-06-10 | 126.00 | 140.00 | 125.00 | 126.00 | 126.00 | 772,900 |
| 2026-06-09 | 135.00 | 135.00 | 119.00 | 126.00 | 126.00 | 1,123,000 |
| 2026-06-08 | 151.00 | 158.00 | 136.00 | 136.00 | 136.00 | 308,200 |
| 2026-06-05 | 174.00 | 174.00 | 143.00 | 159.00 | 159.00 | 443,400 |
| 2026-06-04 | 164.00 | 175.00 | 157.00 | 168.00 | 168.00 | 864,500 |
| 2026-06-03 | 166.00 | 170.00 | 157.00 | 163.00 | 163.00 | 229,800 |
| 2026-06-02 | 167.00 | 174.00 | 165.00 | 170.00 | 170.00 | 616,200 |
| 2026-06-01 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-05-29 | 172.00 | 174.00 | 166.00 | 170.00 | 170.00 | 133,400 |
| 2026-05-28 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2026-05-27 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2026-05-26 | 164.00 | 184.00 | 163.00 | 169.00 | 169.00 | 1,320,900 |
| 2026-05-25 | 167.00 | 167.00 | 155.00 | 164.00 | 164.00 | 67,200 |
| 2026-05-22 | 164.00 | 169.00 | 140.00 | 167.00 | 167.00 | 643,100 |
| 2026-05-21 | 175.00 | 179.00 | 160.00 | 164.00 | 164.00 | 370,500 |
| 2026-05-20 | 178.00 | 183.00 | 169.00 | 175.00 | 175.00 | 816,500 |
| 2026-05-19 | 178.00 | 185.00 | 173.00 | 180.00 | 180.00 | 591,700 |
| 2026-05-18 | 178.00 | 185.00 | 173.00 | 179.00 | 179.00 | 179,800 |
| 2026-05-15 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 0 |
| 2026-05-14 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 0 |
| 2026-05-13 | 183.00 | 185.00 | 176.00 | 181.00 | 181.00 | 581,600 |
| 2026-05-12 | 182.00 | 189.00 | 172.00 | 180.00 | 180.00 | 425,000 |
| 2026-05-11 | 182.00 | 189.00 | 171.00 | 183.00 | 183.00 | 986,900 |
| 2026-05-08 | 185.00 | 189.00 | 182.00 | 182.00 | 182.00 | 1,134,600 |
| 2026-05-07 | 185.00 | 204.00 | 183.00 | 185.00 | 185.00 | 4,209,500 |
| 2026-05-06 | 184.00 | 185.00 | 183.00 | 184.00 | 184.00 | 370,300 |
| 2026-05-05 | 186.00 | 186.00 | 183.00 | 184.00 | 184.00 | 747,700 |
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.