Indal Aluminium Industry Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 158.00 | 158.00 | 156.00 | 158.00 | 158.00 | 137,700 |
| 2025-08-12 | 158.00 | 159.00 | 156.00 | 159.00 | 159.00 | 138,600 |
| 2025-08-11 | 158.00 | 161.00 | 156.00 | 159.00 | 159.00 | 236,900 |
| 2025-08-08 | 157.00 | 160.00 | 157.00 | 157.00 | 157.00 | 327,600 |
| 2025-08-07 | 158.00 | 161.00 | 157.00 | 159.00 | 159.00 | 309,500 |
| 2025-08-06 | 161.00 | 161.00 | 157.00 | 160.00 | 160.00 | 145,600 |
| 2025-08-05 | 159.00 | 161.00 | 157.00 | 160.00 | 160.00 | 179,900 |
| 2025-08-04 | 160.00 | 161.00 | 158.00 | 160.00 | 160.00 | 135,900 |
| 2025-08-01 | 160.00 | 164.00 | 158.00 | 160.00 | 160.00 | 437,000 |
| 2025-07-31 | 160.00 | 167.00 | 158.00 | 160.00 | 160.00 | 787,600 |
| 2025-07-30 | 161.00 | 162.00 | 159.00 | 160.00 | 160.00 | 427,400 |
| 2025-07-29 | 159.00 | 163.00 | 158.00 | 161.00 | 161.00 | 710,800 |
| 2025-07-28 | 159.00 | 161.00 | 157.00 | 160.00 | 160.00 | 181,700 |
| 2025-07-25 | 158.00 | 160.00 | 158.00 | 159.00 | 159.00 | 225,900 |
| 2025-07-24 | 161.00 | 161.00 | 158.00 | 160.00 | 160.00 | 541,700 |
| 2025-07-23 | 159.00 | 161.00 | 157.00 | 160.00 | 160.00 | 796,500 |
| 2025-07-22 | 161.00 | 163.00 | 157.00 | 159.00 | 159.00 | 612,800 |
| 2025-07-21 | 161.00 | 164.00 | 158.00 | 161.00 | 161.00 | 572,500 |
| 2025-07-18 | 162.00 | 168.00 | 160.00 | 160.00 | 160.00 | 765,300 |
| 2025-07-17 | 160.00 | 163.00 | 159.00 | 160.00 | 160.00 | 1,709,100 |
| 2025-07-16 | 185.00 | 218.00 | 157.00 | 159.00 | 159.00 | 24,709,600 |
| 2025-07-15 | 164.00 | 175.00 | 156.00 | 173.00 | 173.00 | 2,401,200 |
| 2025-07-14 | 163.00 | 170.00 | 160.00 | 164.00 | 164.00 | 1,486,900 |
| 2025-07-11 | 168.00 | 173.00 | 163.00 | 163.00 | 163.00 | 1,641,500 |
| 2025-07-10 | 155.00 | 182.00 | 155.00 | 171.00 | 171.00 | 8,709,300 |
| 2025-07-09 | 163.00 | 163.00 | 155.00 | 159.00 | 159.00 | 1,302,400 |
| 2025-07-08 | 180.00 | 188.00 | 155.00 | 156.00 | 156.00 | 13,428,800 |
| 2025-07-07 | 158.00 | 162.00 | 155.00 | 162.00 | 162.00 | 1,531,300 |
| 2025-07-04 | 158.00 | 162.00 | 155.00 | 162.00 | 162.00 | 1,452,700 |
| 2025-07-03 | 157.00 | 161.00 | 154.00 | 157.00 | 157.00 | 362,600 |
| 2025-07-02 | 160.00 | 160.00 | 155.00 | 157.00 | 157.00 | 318,700 |
| 2025-07-01 | 154.00 | 176.00 | 154.00 | 159.00 | 159.00 | 1,999,600 |
| 2025-06-30 | 156.00 | 159.00 | 152.00 | 154.00 | 154.00 | 401,100 |
| 2025-06-26 | 159.00 | 162.00 | 151.00 | 154.00 | 154.00 | 544,100 |
| 2025-06-25 | 164.00 | 165.00 | 157.00 | 159.00 | 159.00 | 426,400 |
| 2025-06-24 | 163.00 | 168.00 | 155.00 | 162.00 | 162.00 | 782,600 |
| 2025-06-23 | 159.00 | 180.00 | 155.00 | 165.00 | 165.00 | 1,678,000 |
| 2025-06-20 | 162.00 | 163.00 | 157.00 | 159.00 | 159.00 | 787,100 |
| 2025-06-19 | 169.00 | 169.00 | 161.00 | 165.00 | 165.00 | 1,321,000 |
| 2025-06-18 | 157.00 | 185.00 | 157.00 | 175.00 | 175.00 | 5,763,800 |
| 2025-06-17 | 160.00 | 164.00 | 156.00 | 160.00 | 160.00 | 369,600 |
| 2025-06-16 | 169.00 | 169.00 | 144.00 | 159.00 | 159.00 | 1,116,400 |
| 2025-06-13 | 169.00 | 170.00 | 165.00 | 168.00 | 168.00 | 656,700 |
| 2025-06-12 | 169.00 | 171.00 | 162.00 | 168.00 | 168.00 | 672,700 |
| 2025-06-11 | 170.00 | 176.00 | 166.00 | 169.00 | 169.00 | 731,800 |
| 2025-06-10 | 172.00 | 184.00 | 168.00 | 170.00 | 170.00 | 2,875,000 |
| 2025-06-05 | 184.00 | 184.00 | 172.00 | 172.00 | 172.00 | 1,982,500 |
| 2025-06-04 | 172.00 | 210.00 | 171.00 | 185.00 | 185.00 | 13,452,300 |
| 2025-06-03 | 177.00 | 195.00 | 167.00 | 171.00 | 171.00 | 6,816,800 |
| 2025-06-02 | 195.00 | 236.00 | 175.00 | 177.00 | 177.00 | 43,746,900 |
| 2025-05-28 | 157.00 | 193.00 | 155.00 | 177.00 | 177.00 | 23,200,900 |
| 2025-05-27 | 157.00 | 157.00 | 154.00 | 157.00 | 157.00 | 57,600 |
| 2025-05-26 | 156.00 | 159.00 | 153.00 | 157.00 | 157.00 | 227,100 |
| 2025-05-23 | 156.00 | 161.00 | 155.00 | 156.00 | 156.00 | 187,100 |
| 2025-05-22 | 159.00 | 159.00 | 151.00 | 156.00 | 156.00 | 1,249,000 |
| 2025-05-21 | 160.00 | 163.00 | 157.00 | 159.00 | 159.00 | 246,000 |
| 2025-05-20 | 157.00 | 167.00 | 157.00 | 159.00 | 159.00 | 1,197,600 |
| 2025-05-19 | 156.00 | 185.00 | 153.00 | 162.00 | 162.00 | 4,407,900 |
| 2025-05-16 | 156.00 | 163.00 | 154.00 | 156.00 | 156.00 | 355,500 |
| 2025-05-15 | 153.00 | 157.00 | 153.00 | 155.00 | 155.00 | 141,900 |
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.