Indal Aluminium Industry Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 186.00 | 186.00 | 183.00 | 184.00 | 184.00 | 202,400 |
| 2026-05-01 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 0 |
| 2026-04-30 | 186.00 | 189.00 | 181.00 | 186.00 | 186.00 | 412,900 |
| 2026-04-29 | 186.00 | 190.00 | 183.00 | 185.00 | 185.00 | 745,300 |
| 2026-04-28 | 189.00 | 192.00 | 185.00 | 188.00 | 188.00 | 817,000 |
| 2026-04-27 | 185.00 | 190.00 | 183.00 | 187.00 | 187.00 | 309,300 |
| 2026-04-24 | 189.00 | 192.00 | 180.00 | 183.00 | 183.00 | 964,600 |
| 2026-04-23 | 194.00 | 195.00 | 190.00 | 192.00 | 192.00 | 856,200 |
| 2026-04-22 | 194.00 | 195.00 | 190.00 | 193.00 | 193.00 | 939,500 |
| 2026-04-21 | 196.00 | 196.00 | 192.00 | 193.00 | 193.00 | 824,600 |
| 2026-04-20 | 195.00 | 196.00 | 191.00 | 192.00 | 192.00 | 1,308,700 |
| 2026-04-17 | 194.00 | 195.00 | 193.00 | 193.00 | 193.00 | 392,000 |
| 2026-04-16 | 195.00 | 197.00 | 192.00 | 194.00 | 194.00 | 695,000 |
| 2026-04-15 | 195.00 | 197.00 | 191.00 | 195.00 | 195.00 | 1,130,200 |
| 2026-04-14 | 193.00 | 199.00 | 190.00 | 194.00 | 194.00 | 3,364,700 |
| 2026-04-13 | 190.00 | 191.00 | 188.00 | 189.00 | 189.00 | 1,147,600 |
| 2026-04-10 | 191.00 | 191.00 | 187.00 | 190.00 | 190.00 | 388,700 |
| 2026-04-09 | 191.00 | 191.00 | 187.00 | 190.00 | 190.00 | 887,100 |
| 2026-04-08 | 192.00 | 193.00 | 190.00 | 192.00 | 192.00 | 714,800 |
| 2026-04-07 | 188.00 | 192.00 | 188.00 | 190.00 | 190.00 | 593,700 |
| 2026-04-06 | 194.00 | 195.00 | 189.00 | 189.00 | 189.00 | 1,169,900 |
| 2026-04-02 | 198.00 | 199.00 | 191.00 | 193.00 | 193.00 | 2,060,400 |
| 2026-04-01 | 193.00 | 196.00 | 188.00 | 193.00 | 193.00 | 2,483,500 |
| 2026-03-31 | 214.00 | 224.00 | 190.00 | 190.00 | 190.00 | 9,890,100 |
| 2026-03-30 | 186.00 | 186.00 | 181.00 | 185.00 | 185.00 | 799,700 |
| 2026-03-27 | 184.00 | 186.00 | 180.00 | 185.00 | 185.00 | 811,400 |
| 2026-03-26 | 190.00 | 191.00 | 182.00 | 184.00 | 184.00 | 1,955,300 |
| 2026-03-25 | 189.00 | 195.00 | 183.00 | 190.00 | 190.00 | 1,295,200 |
| 2026-03-17 | 195.00 | 199.00 | 186.00 | 189.00 | 189.00 | 2,304,100 |
| 2026-03-16 | 195.00 | 206.00 | 192.00 | 195.00 | 195.00 | 3,022,600 |
| 2026-03-13 | 204.00 | 226.00 | 193.00 | 195.00 | 195.00 | 11,714,500 |
| 2026-03-12 | 196.00 | 242.00 | 192.00 | 197.00 | 197.00 | 24,609,300 |
| 2026-03-11 | 202.00 | 210.00 | 192.00 | 196.00 | 196.00 | 1,918,800 |
| 2026-03-10 | 195.00 | 199.00 | 187.00 | 193.00 | 193.00 | 1,792,600 |
| 2026-03-09 | 196.00 | 222.00 | 175.00 | 195.00 | 195.00 | 3,757,600 |
| 2026-03-06 | 210.00 | 230.00 | 196.00 | 198.00 | 198.00 | 10,663,700 |
| 2026-03-05 | 188.00 | 212.00 | 188.00 | 196.00 | 196.00 | 1,885,700 |
| 2026-03-04 | 202.00 | 210.00 | 180.00 | 185.00 | 185.00 | 2,594,400 |
| 2026-03-03 | 178.00 | 226.00 | 177.00 | 196.00 | 196.00 | 10,651,100 |
| 2026-03-02 | 199.00 | 199.00 | 179.00 | 183.00 | 183.00 | 4,135,600 |
| 2026-02-27 | 228.00 | 228.00 | 195.00 | 202.00 | 202.00 | 8,790,300 |
| 2026-02-26 | 208.00 | 254.00 | 208.00 | 228.00 | 228.00 | 38,260,700 |
| 2026-02-25 | 204.00 | 206.00 | 199.00 | 204.00 | 204.00 | 920,200 |
| 2026-02-24 | 210.00 | 214.00 | 204.00 | 206.00 | 206.00 | 1,706,500 |
| 2026-02-23 | 214.00 | 218.00 | 212.00 | 214.00 | 214.00 | 1,402,600 |
| 2026-02-20 | 212.00 | 218.00 | 210.00 | 212.00 | 212.00 | 1,369,300 |
| 2026-02-19 | 218.00 | 218.00 | 208.00 | 212.00 | 212.00 | 2,003,600 |
| 2026-02-18 | 218.00 | 220.00 | 210.00 | 216.00 | 216.00 | 2,116,300 |
| 2026-02-13 | 222.00 | 224.00 | 208.00 | 216.00 | 216.00 | 2,389,200 |
| 2026-02-12 | 224.00 | 228.00 | 212.00 | 216.00 | 216.00 | 3,239,100 |
| 2026-02-11 | 230.00 | 230.00 | 208.00 | 224.00 | 224.00 | 6,588,500 |
| 2026-02-10 | 220.00 | 248.00 | 218.00 | 228.00 | 228.00 | 10,832,200 |
| 2026-02-09 | 220.00 | 260.00 | 206.00 | 216.00 | 216.00 | 42,354,000 |
| 2026-02-06 | 174.00 | 236.00 | 153.00 | 216.00 | 216.00 | 38,980,000 |
| 2026-02-05 | 184.00 | 188.00 | 174.00 | 177.00 | 177.00 | 2,545,700 |
| 2026-02-04 | 193.00 | 200.00 | 180.00 | 184.00 | 184.00 | 2,820,000 |
| 2026-02-03 | 182.00 | 210.00 | 165.00 | 190.00 | 190.00 | 4,956,400 |
| 2026-02-02 | 224.00 | 244.00 | 191.00 | 191.00 | 191.00 | 3,869,700 |
| 2026-01-30 | 232.00 | 260.00 | 214.00 | 224.00 | 224.00 | 11,502,800 |
| 2026-01-29 | 250.00 | 254.00 | 250.00 | 250.00 | 250.00 | 10,249,000 |
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.