Indal Aluminium Industry Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 151.00 | 153.00 | 151.00 | 153.00 | 153.00 | 20,000 |
| 2025-11-04 | 155.00 | 156.00 | 135.00 | 153.00 | 153.00 | 553,500 |
| 2025-11-03 | 158.00 | 160.00 | 152.00 | 155.00 | 155.00 | 179,900 |
| 2025-10-31 | 160.00 | 165.00 | 157.00 | 158.00 | 158.00 | 1,041,700 |
| 2025-10-30 | 155.00 | 160.00 | 152.00 | 156.00 | 156.00 | 1,306,300 |
| 2025-10-29 | 149.00 | 159.00 | 149.00 | 154.00 | 154.00 | 805,300 |
| 2025-10-28 | 150.00 | 154.00 | 149.00 | 149.00 | 149.00 | 156,100 |
| 2025-10-27 | 153.00 | 154.00 | 146.00 | 152.00 | 152.00 | 231,600 |
| 2025-10-24 | 151.00 | 154.00 | 150.00 | 152.00 | 152.00 | 147,200 |
| 2025-10-23 | 154.00 | 154.00 | 151.00 | 151.00 | 151.00 | 95,200 |
| 2025-10-22 | 152.00 | 154.00 | 150.00 | 150.00 | 150.00 | 238,700 |
| 2025-10-21 | 151.00 | 155.00 | 151.00 | 152.00 | 152.00 | 109,300 |
| 2025-10-20 | 151.00 | 151.00 | 149.00 | 151.00 | 151.00 | 48,300 |
| 2025-10-17 | 154.00 | 154.00 | 149.00 | 150.00 | 150.00 | 93,900 |
| 2025-10-16 | 150.00 | 156.00 | 150.00 | 154.00 | 154.00 | 114,800 |
| 2025-10-15 | 155.00 | 158.00 | 148.00 | 151.00 | 151.00 | 236,100 |
| 2025-10-14 | 153.00 | 156.00 | 151.00 | 151.00 | 151.00 | 248,500 |
| 2025-10-13 | 154.00 | 160.00 | 151.00 | 153.00 | 153.00 | 480,000 |
| 2025-10-10 | 155.00 | 162.00 | 153.00 | 155.00 | 155.00 | 443,900 |
| 2025-10-09 | 152.00 | 160.00 | 152.00 | 154.00 | 154.00 | 1,410,700 |
| 2025-10-08 | 155.00 | 158.00 | 149.00 | 152.00 | 152.00 | 485,400 |
| 2025-10-07 | 156.00 | 156.00 | 153.00 | 155.00 | 155.00 | 66,900 |
| 2025-10-06 | 155.00 | 157.00 | 153.00 | 153.00 | 153.00 | 216,200 |
| 2025-10-03 | 156.00 | 158.00 | 152.00 | 155.00 | 155.00 | 385,700 |
| 2025-10-02 | 158.00 | 158.00 | 155.00 | 156.00 | 156.00 | 89,000 |
| 2025-10-01 | 155.00 | 158.00 | 155.00 | 158.00 | 158.00 | 124,800 |
| 2025-09-30 | 158.00 | 159.00 | 155.00 | 155.00 | 155.00 | 313,900 |
| 2025-09-29 | 157.00 | 159.00 | 156.00 | 159.00 | 159.00 | 192,600 |
| 2025-09-26 | 157.00 | 157.00 | 153.00 | 157.00 | 157.00 | 109,700 |
| 2025-09-25 | 155.00 | 158.00 | 151.00 | 153.00 | 153.00 | 156,300 |
| 2025-09-24 | 155.00 | 161.00 | 155.00 | 155.00 | 155.00 | 434,000 |
| 2025-09-23 | 159.00 | 163.00 | 157.00 | 157.00 | 157.00 | 482,800 |
| 2025-09-22 | 160.00 | 163.00 | 157.00 | 159.00 | 159.00 | 237,100 |
| 2025-09-19 | 164.00 | 165.00 | 156.00 | 160.00 | 160.00 | 1,090,300 |
| 2025-09-18 | 155.00 | 183.00 | 155.00 | 163.00 | 163.00 | 16,676,900 |
| 2025-09-17 | 157.00 | 159.00 | 153.00 | 155.00 | 155.00 | 144,800 |
| 2025-09-16 | 158.00 | 159.00 | 149.00 | 153.00 | 153.00 | 313,500 |
| 2025-09-15 | 154.00 | 159.00 | 153.00 | 158.00 | 158.00 | 105,600 |
| 2025-09-12 | 154.00 | 156.00 | 151.00 | 151.00 | 151.00 | 32,500 |
| 2025-09-11 | 157.00 | 157.00 | 151.00 | 154.00 | 154.00 | 34,700 |
| 2025-09-10 | 157.00 | 158.00 | 149.00 | 157.00 | 157.00 | 83,100 |
| 2025-09-09 | 154.00 | 158.00 | 150.00 | 155.00 | 155.00 | 142,100 |
| 2025-09-08 | 156.00 | 157.00 | 154.00 | 154.00 | 154.00 | 53,500 |
| 2025-09-05 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0 |
| 2025-09-04 | 158.00 | 159.00 | 155.00 | 157.00 | 157.00 | 75,500 |
| 2025-09-03 | 158.00 | 159.00 | 155.00 | 157.00 | 157.00 | 103,600 |
| 2025-09-02 | 155.00 | 158.00 | 154.00 | 158.00 | 158.00 | 169,000 |
| 2025-09-01 | 153.00 | 155.00 | 149.00 | 155.00 | 155.00 | 177,200 |
| 2025-08-29 | 158.00 | 159.00 | 152.00 | 155.00 | 155.00 | 215,700 |
| 2025-08-28 | 156.00 | 160.00 | 155.00 | 159.00 | 159.00 | 512,500 |
| 2025-08-27 | 160.00 | 161.00 | 159.00 | 160.00 | 160.00 | 270,200 |
| 2025-08-26 | 162.00 | 163.00 | 157.00 | 159.00 | 159.00 | 725,200 |
| 2025-08-25 | 156.00 | 162.00 | 155.00 | 160.00 | 160.00 | 727,600 |
| 2025-08-22 | 157.00 | 158.00 | 156.00 | 156.00 | 156.00 | 110,500 |
| 2025-08-21 | 159.00 | 159.00 | 155.00 | 157.00 | 157.00 | 236,900 |
| 2025-08-20 | 158.00 | 159.00 | 156.00 | 158.00 | 158.00 | 96,700 |
| 2025-08-19 | 158.00 | 159.00 | 156.00 | 158.00 | 158.00 | 71,000 |
| 2025-08-18 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 0 |
| 2025-08-15 | 157.00 | 160.00 | 155.00 | 158.00 | 158.00 | 168,100 |
| 2025-08-14 | 157.00 | 159.00 | 156.00 | 158.00 | 158.00 | 164,600 |
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.