Indal Aluminium Industry Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 296.00 | 304.00 | 286.00 | 290.00 | 290.00 | 50,100 |
| 2021-11-10 | 302.00 | 304.00 | 296.00 | 296.00 | 296.00 | 32,900 |
| 2021-11-09 | 290.00 | 308.00 | 284.00 | 304.00 | 304.00 | 157,700 |
| 2021-11-08 | 286.00 | 298.00 | 286.00 | 290.00 | 290.00 | 79,600 |
| 2021-11-05 | 294.00 | 296.00 | 284.00 | 296.00 | 296.00 | 76,200 |
| 2021-11-04 | 296.00 | 328.00 | 276.00 | 294.00 | 294.00 | 1,740,000 |
| 2021-11-03 | 298.00 | 298.00 | 296.00 | 296.00 | 296.00 | 3,200 |
| 2021-11-02 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 200 |
| 2021-11-01 | 298.00 | 298.00 | 296.00 | 298.00 | 298.00 | 8,400 |
| 2021-10-29 | 300.00 | 300.00 | 298.00 | 298.00 | 298.00 | 3,100 |
| 2021-10-28 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 20,300 |
| 2021-10-27 | 300.00 | 300.00 | 298.00 | 300.00 | 300.00 | 800 |
| 2021-10-26 | 298.00 | 302.00 | 296.00 | 298.00 | 298.00 | 29,300 |
| 2021-10-25 | 304.00 | 304.00 | 298.00 | 298.00 | 298.00 | 10,400 |
| 2021-10-22 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 137,100 |
| 2021-10-21 | 304.00 | 304.00 | 294.00 | 296.00 | 296.00 | 162,500 |
← NewerPage 21 of 21 · 1,216 trading days
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.