Indal Aluminium Industry Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 304.00 | 304.00 | 292.00 | 292.00 | 292.00 | 7,000 |
| 2022-02-04 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 0 |
| 2022-02-03 | 310.00 | 312.00 | 306.00 | 306.00 | 306.00 | 26,700 |
| 2022-02-02 | 294.00 | 316.00 | 294.00 | 310.00 | 310.00 | 10,000 |
| 2022-01-31 | 296.00 | 322.00 | 294.00 | 294.00 | 294.00 | 20,200 |
| 2022-01-28 | 294.00 | 296.00 | 294.00 | 296.00 | 296.00 | 1,200 |
| 2022-01-27 | 290.00 | 312.00 | 280.00 | 312.00 | 312.00 | 30,600 |
| 2022-01-26 | 280.00 | 320.00 | 280.00 | 290.00 | 290.00 | 40,500 |
| 2022-01-25 | 310.00 | 318.00 | 280.00 | 280.00 | 280.00 | 76,500 |
| 2022-01-24 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 1,000 |
| 2022-01-21 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 2,800 |
| 2022-01-20 | 296.00 | 300.00 | 294.00 | 300.00 | 300.00 | 16,200 |
| 2022-01-19 | 296.00 | 296.00 | 294.00 | 294.00 | 294.00 | 1,200 |
| 2022-01-18 | 292.00 | 296.00 | 292.00 | 296.00 | 296.00 | 31,800 |
| 2022-01-17 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 4,300 |
| 2022-01-14 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 100 |
| 2022-01-13 | 290.00 | 292.00 | 288.00 | 288.00 | 288.00 | 6,900 |
| 2022-01-12 | 286.00 | 298.00 | 284.00 | 290.00 | 290.00 | 17,500 |
| 2022-01-11 | 288.00 | 290.00 | 288.00 | 288.00 | 288.00 | 13,100 |
| 2022-01-10 | 292.00 | 304.00 | 284.00 | 290.00 | 290.00 | 114,700 |
| 2022-01-07 | 296.00 | 298.00 | 292.00 | 292.00 | 292.00 | 36,800 |
| 2022-01-06 | 294.00 | 298.00 | 294.00 | 294.00 | 294.00 | 8,400 |
| 2022-01-05 | 294.00 | 296.00 | 294.00 | 294.00 | 294.00 | 21,900 |
| 2022-01-04 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 38,200 |
| 2022-01-03 | 292.00 | 294.00 | 292.00 | 292.00 | 292.00 | 46,900 |
| 2021-12-30 | 294.00 | 294.00 | 292.00 | 292.00 | 292.00 | 136,800 |
| 2021-12-29 | 298.00 | 298.00 | 290.00 | 290.00 | 290.00 | 65,000 |
| 2021-12-28 | 300.00 | 300.00 | 298.00 | 298.00 | 298.00 | 14,200 |
| 2021-12-27 | 302.00 | 302.00 | 296.00 | 300.00 | 300.00 | 8,000 |
| 2021-12-24 | 300.00 | 310.00 | 294.00 | 302.00 | 302.00 | 29,000 |
| 2021-12-23 | 300.00 | 320.00 | 280.00 | 294.00 | 294.00 | 346,700 |
| 2021-12-22 | 304.00 | 304.00 | 300.00 | 300.00 | 300.00 | 15,300 |
| 2021-12-21 | 312.00 | 312.00 | 300.00 | 304.00 | 304.00 | 2,500 |
| 2021-12-20 | 312.00 | 340.00 | 298.00 | 320.00 | 320.00 | 173,900 |
| 2021-12-17 | 340.00 | 348.00 | 320.00 | 320.00 | 320.00 | 232,800 |
| 2021-12-16 | 304.00 | 342.00 | 298.00 | 342.00 | 342.00 | 71,100 |
| 2021-12-15 | 302.00 | 302.00 | 298.00 | 298.00 | 298.00 | 12,100 |
| 2021-12-14 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 700 |
| 2021-12-13 | 302.00 | 304.00 | 302.00 | 302.00 | 302.00 | 4,000 |
| 2021-12-10 | 306.00 | 306.00 | 304.00 | 304.00 | 304.00 | 500 |
| 2021-12-09 | 300.00 | 306.00 | 300.00 | 306.00 | 306.00 | 48,000 |
| 2021-12-08 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 19,000 |
| 2021-12-07 | 298.00 | 300.00 | 298.00 | 300.00 | 300.00 | 1,600 |
| 2021-12-06 | 306.00 | 306.00 | 296.00 | 298.00 | 298.00 | 24,400 |
| 2021-12-03 | 300.00 | 310.00 | 298.00 | 302.00 | 302.00 | 60,600 |
| 2021-12-02 | 298.00 | 320.00 | 298.00 | 320.00 | 320.00 | 114,500 |
| 2021-12-01 | 308.00 | 308.00 | 298.00 | 298.00 | 298.00 | 28,000 |
| 2021-11-30 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 43,800 |
| 2021-11-29 | 298.00 | 300.00 | 298.00 | 300.00 | 300.00 | 21,000 |
| 2021-11-26 | 322.00 | 322.00 | 298.00 | 298.00 | 298.00 | 9,100 |
| 2021-11-25 | 324.00 | 324.00 | 308.00 | 308.00 | 308.00 | 16,600 |
| 2021-11-24 | 320.00 | 320.00 | 292.00 | 312.00 | 312.00 | 57,900 |
| 2021-11-23 | 300.00 | 324.00 | 298.00 | 306.00 | 306.00 | 120,500 |
| 2021-11-22 | 298.00 | 320.00 | 296.00 | 298.00 | 298.00 | 68,800 |
| 2021-11-19 | 310.00 | 324.00 | 298.00 | 298.00 | 298.00 | 127,200 |
| 2021-11-18 | 308.00 | 316.00 | 290.00 | 306.00 | 306.00 | 145,500 |
| 2021-11-17 | 292.00 | 308.00 | 292.00 | 308.00 | 308.00 | 555,200 |
| 2021-11-16 | 294.00 | 300.00 | 290.00 | 290.00 | 290.00 | 34,100 |
| 2021-11-15 | 300.00 | 300.00 | 290.00 | 292.00 | 292.00 | 5,800 |
| 2021-11-12 | 296.00 | 302.00 | 296.00 | 300.00 | 300.00 | 29,700 |
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.