Indal Aluminium Industry Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 0 |
| 2026-01-27 | 234.00 | 292.00 | 234.00 | 292.00 | 292.00 | 45,032,400 |
| 2026-01-26 | 266.00 | 270.00 | 230.00 | 234.00 | 234.00 | 11,653,800 |
| 2026-01-23 | 218.00 | 266.00 | 218.00 | 266.00 | 266.00 | 25,214,100 |
| 2026-01-22 | 312.00 | 312.00 | 214.00 | 214.00 | 214.00 | 61,208,700 |
| 2026-01-21 | 230.00 | 250.00 | 230.00 | 250.00 | 250.00 | 17,982,000 |
| 2026-01-20 | 187.00 | 188.00 | 181.00 | 186.00 | 186.00 | 1,223,800 |
| 2026-01-19 | 190.00 | 191.00 | 184.00 | 185.00 | 185.00 | 2,147,000 |
| 2026-01-16 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2026-01-15 | 188.00 | 194.00 | 187.00 | 189.00 | 189.00 | 3,648,300 |
| 2026-01-14 | 195.00 | 196.00 | 180.00 | 187.00 | 187.00 | 9,459,400 |
| 2026-01-13 | 177.00 | 214.00 | 170.00 | 204.00 | 204.00 | 23,928,800 |
| 2026-01-12 | 185.00 | 185.00 | 172.00 | 177.00 | 177.00 | 5,336,100 |
| 2026-01-09 | 172.00 | 176.00 | 165.00 | 173.00 | 173.00 | 2,714,000 |
| 2026-01-08 | 182.00 | 185.00 | 170.00 | 172.00 | 172.00 | 4,487,800 |
| 2026-01-07 | 159.00 | 206.00 | 155.00 | 182.00 | 182.00 | 53,565,000 |
| 2026-01-06 | 151.00 | 159.00 | 150.00 | 156.00 | 156.00 | 1,570,000 |
| 2026-01-05 | 150.00 | 152.00 | 150.00 | 151.00 | 151.00 | 262,600 |
| 2026-01-02 | 151.00 | 153.00 | 146.00 | 150.00 | 150.00 | 220,500 |
| 2026-01-01 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2025-12-31 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2025-12-30 | 150.00 | 150.00 | 146.00 | 147.00 | 147.00 | 112,200 |
| 2025-12-29 | 150.00 | 152.00 | 145.00 | 148.00 | 148.00 | 179,200 |
| 2025-12-26 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-12-25 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-12-24 | 152.00 | 152.00 | 149.00 | 150.00 | 150.00 | 42,700 |
| 2025-12-23 | 149.00 | 152.00 | 149.00 | 149.00 | 149.00 | 49,400 |
| 2025-12-22 | 148.00 | 153.00 | 148.00 | 149.00 | 149.00 | 123,600 |
| 2025-12-19 | 150.00 | 151.00 | 149.00 | 149.00 | 149.00 | 46,100 |
| 2025-12-18 | 150.00 | 152.00 | 150.00 | 150.00 | 150.00 | 93,900 |
| 2025-12-17 | 150.00 | 152.00 | 149.00 | 150.00 | 150.00 | 88,300 |
| 2025-12-16 | 150.00 | 150.00 | 146.00 | 147.00 | 147.00 | 122,000 |
| 2025-12-15 | 149.00 | 150.00 | 148.00 | 150.00 | 150.00 | 107,100 |
| 2025-12-12 | 148.00 | 153.00 | 148.00 | 149.00 | 149.00 | 121,700 |
| 2025-12-11 | 151.00 | 153.00 | 150.00 | 150.00 | 150.00 | 102,200 |
| 2025-12-10 | 153.00 | 153.00 | 146.00 | 151.00 | 151.00 | 139,000 |
| 2025-12-09 | 151.00 | 154.00 | 150.00 | 153.00 | 153.00 | 94,100 |
| 2025-12-08 | 152.00 | 155.00 | 148.00 | 151.00 | 151.00 | 310,400 |
| 2025-12-05 | 153.00 | 153.00 | 150.00 | 151.00 | 151.00 | 77,700 |
| 2025-12-04 | 153.00 | 153.00 | 150.00 | 150.00 | 150.00 | 63,500 |
| 2025-12-03 | 150.00 | 154.00 | 150.00 | 154.00 | 154.00 | 25,200 |
| 2025-12-02 | 154.00 | 154.00 | 148.00 | 153.00 | 153.00 | 250,300 |
| 2025-12-01 | 151.00 | 154.00 | 150.00 | 154.00 | 154.00 | 122,800 |
| 2025-11-28 | 153.00 | 154.00 | 151.00 | 151.00 | 151.00 | 78,700 |
| 2025-11-27 | 154.00 | 154.00 | 151.00 | 151.00 | 151.00 | 7,100 |
| 2025-11-26 | 154.00 | 154.00 | 151.00 | 151.00 | 151.00 | 49,000 |
| 2025-11-25 | 156.00 | 156.00 | 149.00 | 154.00 | 154.00 | 255,300 |
| 2025-11-24 | 153.00 | 156.00 | 151.00 | 156.00 | 156.00 | 149,800 |
| 2025-11-21 | 153.00 | 156.00 | 149.00 | 153.00 | 153.00 | 102,600 |
| 2025-11-20 | 150.00 | 156.00 | 150.00 | 150.00 | 150.00 | 78,600 |
| 2025-11-19 | 150.00 | 152.00 | 150.00 | 151.00 | 151.00 | 73,300 |
| 2025-11-18 | 153.00 | 153.00 | 149.00 | 150.00 | 150.00 | 44,600 |
| 2025-11-17 | 151.00 | 154.00 | 150.00 | 153.00 | 153.00 | 68,700 |
| 2025-11-14 | 152.00 | 152.00 | 151.00 | 152.00 | 152.00 | 19,500 |
| 2025-11-13 | 155.00 | 155.00 | 150.00 | 151.00 | 151.00 | 85,600 |
| 2025-11-12 | 153.00 | 153.00 | 149.00 | 150.00 | 150.00 | 54,500 |
| 2025-11-11 | 151.00 | 154.00 | 150.00 | 151.00 | 151.00 | 440,600 |
| 2025-11-10 | 154.00 | 155.00 | 150.00 | 151.00 | 151.00 | 338,700 |
| 2025-11-07 | 154.00 | 155.00 | 150.00 | 154.00 | 154.00 | 37,800 |
| 2025-11-06 | 153.00 | 156.00 | 145.00 | 154.00 | 154.00 | 81,900 |
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.