Indal Aluminium Industry Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 153.00 | 157.00 | 153.00 | 155.00 | 155.00 | 141,900 |
| 2025-05-14 | 155.00 | 159.00 | 151.00 | 153.00 | 153.00 | 218,300 |
| 2025-05-09 | 159.00 | 161.00 | 155.00 | 155.00 | 155.00 | 315,900 |
| 2025-05-08 | 162.00 | 167.00 | 156.00 | 159.00 | 159.00 | 1,013,300 |
| 2025-05-07 | 172.00 | 173.00 | 156.00 | 161.00 | 161.00 | 3,880,200 |
| 2025-05-06 | 161.00 | 189.00 | 161.00 | 172.00 | 172.00 | 12,977,100 |
| 2025-05-05 | 165.00 | 177.00 | 152.00 | 161.00 | 161.00 | 5,628,000 |
| 2025-05-02 | 181.00 | 208.00 | 160.00 | 163.00 | 163.00 | 12,750,300 |
| 2025-04-30 | 149.00 | 180.00 | 149.00 | 176.00 | 176.00 | 10,400,500 |
| 2025-04-29 | 150.00 | 150.00 | 148.00 | 149.00 | 149.00 | 64,200 |
| 2025-04-28 | 150.00 | 154.00 | 148.00 | 150.00 | 150.00 | 155,000 |
| 2025-04-25 | 146.00 | 160.00 | 145.00 | 149.00 | 149.00 | 616,200 |
| 2025-04-24 | 149.00 | 150.00 | 146.00 | 146.00 | 146.00 | 253,500 |
| 2025-04-23 | 141.00 | 150.00 | 141.00 | 147.00 | 147.00 | 492,000 |
| 2025-04-22 | 147.00 | 150.00 | 146.00 | 149.00 | 149.00 | 251,700 |
| 2025-04-21 | 154.00 | 158.00 | 147.00 | 148.00 | 148.00 | 313,500 |
| 2025-04-17 | 152.00 | 154.00 | 144.00 | 152.00 | 152.00 | 94,300 |
| 2025-04-16 | 152.00 | 155.00 | 151.00 | 153.00 | 153.00 | 121,000 |
| 2025-04-15 | 155.00 | 156.00 | 150.00 | 152.00 | 152.00 | 188,000 |
| 2025-04-14 | 153.00 | 157.00 | 153.00 | 153.00 | 153.00 | 225,300 |
| 2025-04-11 | 154.00 | 162.00 | 151.00 | 153.00 | 153.00 | 103,500 |
| 2025-04-10 | 161.00 | 161.00 | 149.00 | 154.00 | 154.00 | 290,100 |
| 2025-04-09 | 152.00 | 157.00 | 150.00 | 151.00 | 151.00 | 115,500 |
| 2025-04-08 | 168.00 | 168.00 | 146.00 | 152.00 | 152.00 | 482,700 |
| 2025-03-27 | 175.00 | 177.00 | 167.00 | 169.00 | 169.00 | 699,400 |
| 2025-03-26 | 171.00 | 180.00 | 169.00 | 170.00 | 170.00 | 2,399,500 |
| 2025-03-25 | 216.00 | 254.00 | 165.00 | 169.00 | 169.00 | 21,311,700 |
| 2025-03-24 | 164.00 | 216.00 | 150.00 | 216.00 | 216.00 | 7,331,600 |
| 2025-03-21 | 165.00 | 192.00 | 160.00 | 161.00 | 161.00 | 2,973,800 |
| 2025-03-20 | 178.00 | 180.00 | 163.00 | 166.00 | 166.00 | 840,000 |
| 2025-03-19 | 170.00 | 216.00 | 151.00 | 173.00 | 173.00 | 3,184,400 |
| 2025-03-18 | 173.00 | 180.00 | 161.00 | 170.00 | 170.00 | 773,800 |
| 2025-03-17 | 169.00 | 222.00 | 162.00 | 172.00 | 172.00 | 9,786,200 |
| 2025-03-14 | 220.00 | 240.00 | 170.00 | 171.00 | 171.00 | 5,359,900 |
| 2025-03-13 | 150.00 | 202.00 | 148.00 | 193.00 | 193.00 | 7,389,700 |
| 2025-03-12 | 156.00 | 156.00 | 149.00 | 150.00 | 150.00 | 421,900 |
| 2025-03-11 | 168.00 | 168.00 | 147.00 | 155.00 | 155.00 | 450,500 |
| 2025-03-10 | 176.00 | 176.00 | 156.00 | 169.00 | 169.00 | 406,400 |
| 2025-03-07 | 184.00 | 187.00 | 170.00 | 176.00 | 176.00 | 715,000 |
| 2025-03-06 | 157.00 | 199.00 | 157.00 | 177.00 | 177.00 | 6,659,100 |
| 2025-03-05 | 159.00 | 159.00 | 144.00 | 150.00 | 150.00 | 1,029,200 |
| 2025-03-04 | 192.00 | 193.00 | 151.00 | 157.00 | 157.00 | 2,733,500 |
| 2025-03-03 | 206.00 | 234.00 | 173.00 | 190.00 | 190.00 | 5,487,100 |
| 2025-02-28 | 167.00 | 220.00 | 167.00 | 202.00 | 202.00 | 9,677,600 |
| 2025-02-27 | 200.00 | 220.00 | 163.00 | 164.00 | 164.00 | 14,550,300 |
| 2025-02-26 | 164.00 | 164.00 | 143.00 | 164.00 | 164.00 | 4,726,200 |
| 2025-02-25 | 91.000 | 122.00 | 89.000 | 122.00 | 122.00 | 3,811,100 |
| 2025-02-24 | 92.000 | 95.000 | 90.000 | 91.000 | 91.000 | 151,200 |
| 2025-02-21 | 96.000 | 96.000 | 91.000 | 91.000 | 91.000 | 198,600 |
| 2025-02-20 | 91.000 | 110.00 | 89.000 | 95.000 | 95.000 | 2,764,300 |
| 2025-02-19 | 87.000 | 91.000 | 87.000 | 90.000 | 90.000 | 53,000 |
| 2025-02-18 | 89.000 | 95.000 | 84.000 | 87.000 | 87.000 | 97,200 |
| 2025-02-17 | 89.000 | 91.000 | 84.000 | 89.000 | 89.000 | 47,200 |
| 2025-02-14 | 85.000 | 90.000 | 82.000 | 90.000 | 90.000 | 220,100 |
| 2025-02-13 | 90.000 | 95.000 | 81.000 | 85.000 | 85.000 | 207,200 |
| 2025-02-12 | 87.000 | 95.000 | 87.000 | 89.000 | 89.000 | 441,800 |
| 2025-02-11 | 90.000 | 90.000 | 81.000 | 82.000 | 82.000 | 133,000 |
| 2025-02-10 | 92.000 | 92.000 | 88.000 | 90.000 | 90.000 | 16,600 |
| 2025-02-07 | 93.000 | 93.000 | 91.000 | 92.000 | 92.000 | 25,500 |
| 2025-02-06 | 92.000 | 93.000 | 91.000 | 93.000 | 93.000 | 37,800 |
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.