Indal Aluminium Industry Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 95.000 | 95.000 | 91.000 | 93.000 | 93.000 | 79,100 |
| 2025-02-04 | 92.000 | 93.000 | 90.000 | 92.000 | 92.000 | 23,100 |
| 2025-02-03 | 94.000 | 95.000 | 92.000 | 92.000 | 92.000 | 34,400 |
| 2025-01-31 | 95.000 | 95.000 | 93.000 | 94.000 | 94.000 | 23,000 |
| 2025-01-30 | 95.000 | 100.00 | 93.000 | 93.000 | 93.000 | 341,900 |
| 2025-01-24 | 92.000 | 96.000 | 92.000 | 95.000 | 95.000 | 21,400 |
| 2025-01-23 | 94.000 | 97.000 | 89.000 | 92.000 | 92.000 | 122,800 |
| 2025-01-22 | 97.000 | 97.000 | 94.000 | 94.000 | 94.000 | 18,800 |
| 2025-01-21 | 97.000 | 97.000 | 92.000 | 97.000 | 97.000 | 70,200 |
| 2025-01-20 | 100.00 | 100.00 | 97.000 | 97.000 | 97.000 | 79,700 |
| 2025-01-17 | 95.000 | 103.00 | 95.000 | 99.000 | 99.000 | 31,100 |
| 2025-01-16 | 96.000 | 100.00 | 96.000 | 96.000 | 96.000 | 73,100 |
| 2025-01-15 | 98.000 | 98.000 | 94.000 | 95.000 | 95.000 | 22,100 |
| 2025-01-14 | 96.000 | 97.000 | 94.000 | 95.000 | 95.000 | 40,900 |
| 2025-01-13 | 96.000 | 106.00 | 93.000 | 95.000 | 95.000 | 343,300 |
| 2025-01-10 | 93.000 | 96.000 | 92.000 | 96.000 | 96.000 | 47,800 |
| 2025-01-09 | 95.000 | 95.000 | 93.000 | 94.000 | 94.000 | 64,200 |
| 2025-01-08 | 93.000 | 96.000 | 91.000 | 95.000 | 95.000 | 185,000 |
| 2025-01-07 | 96.000 | 103.00 | 91.000 | 94.000 | 94.000 | 518,300 |
| 2025-01-06 | 96.000 | 110.00 | 90.000 | 96.000 | 96.000 | 467,500 |
| 2025-01-03 | 95.000 | 101.00 | 93.000 | 96.000 | 96.000 | 385,700 |
| 2025-01-02 | 96.000 | 107.00 | 93.000 | 96.000 | 96.000 | 473,300 |
| 2024-12-30 | 102.00 | 107.00 | 96.000 | 96.000 | 96.000 | 185,600 |
| 2024-12-27 | 102.00 | 108.00 | 100.00 | 101.00 | 101.00 | 453,100 |
| 2024-12-24 | 105.00 | 106.00 | 101.00 | 103.00 | 103.00 | 277,100 |
| 2024-12-23 | 105.00 | 112.00 | 102.00 | 105.00 | 105.00 | 370,700 |
| 2024-12-20 | 107.00 | 115.00 | 103.00 | 107.00 | 107.00 | 700,400 |
| 2024-12-19 | 133.00 | 133.00 | 101.00 | 106.00 | 106.00 | 2,169,000 |
| 2024-12-18 | 124.00 | 163.00 | 124.00 | 127.00 | 127.00 | 14,106,900 |
| 2024-12-17 | 120.00 | 122.00 | 120.00 | 121.00 | 121.00 | 4,700 |
| 2024-12-16 | 121.00 | 124.00 | 117.00 | 124.00 | 124.00 | 42,200 |
| 2024-12-13 | 122.00 | 126.00 | 121.00 | 121.00 | 121.00 | 12,900 |
| 2024-12-12 | 119.00 | 124.00 | 115.00 | 122.00 | 122.00 | 31,400 |
| 2024-12-11 | 126.00 | 126.00 | 116.00 | 125.00 | 125.00 | 130,600 |
| 2024-12-10 | 126.00 | 126.00 | 116.00 | 124.00 | 124.00 | 130,400 |
| 2024-12-09 | 129.00 | 129.00 | 118.00 | 127.00 | 127.00 | 241,700 |
| 2024-12-06 | 127.00 | 129.00 | 120.00 | 129.00 | 129.00 | 86,200 |
| 2024-12-05 | 130.00 | 130.00 | 129.00 | 130.00 | 130.00 | 10,300 |
| 2024-12-04 | 133.00 | 133.00 | 130.00 | 130.00 | 130.00 | 1,000 |
| 2024-12-03 | 131.00 | 131.00 | 124.00 | 131.00 | 131.00 | 90,500 |
| 2024-12-02 | 128.00 | 135.00 | 126.00 | 131.00 | 131.00 | 96,500 |
| 2024-11-29 | 128.00 | 131.00 | 121.00 | 128.00 | 128.00 | 132,100 |
| 2024-11-28 | 132.00 | 136.00 | 128.00 | 128.00 | 128.00 | 100,100 |
| 2024-11-26 | 128.00 | 138.00 | 128.00 | 136.00 | 136.00 | 88,400 |
| 2024-11-25 | 131.00 | 139.00 | 127.00 | 132.00 | 132.00 | 167,800 |
| 2024-11-22 | 131.00 | 132.00 | 126.00 | 131.00 | 131.00 | 177,000 |
| 2024-11-21 | 131.00 | 138.00 | 126.00 | 131.00 | 131.00 | 105,700 |
| 2024-11-20 | 132.00 | 132.00 | 123.00 | 131.00 | 131.00 | 93,500 |
| 2024-11-19 | 130.00 | 134.00 | 121.00 | 132.00 | 132.00 | 149,000 |
| 2024-11-18 | 135.00 | 135.00 | 122.00 | 132.00 | 132.00 | 77,000 |
| 2024-11-15 | 127.00 | 139.00 | 123.00 | 135.00 | 135.00 | 160,100 |
| 2024-11-14 | 128.00 | 134.00 | 126.00 | 127.00 | 127.00 | 134,500 |
| 2024-11-13 | 129.00 | 134.00 | 125.00 | 134.00 | 134.00 | 138,300 |
| 2024-11-12 | 134.00 | 139.00 | 130.00 | 135.00 | 135.00 | 102,200 |
| 2024-11-11 | 140.00 | 140.00 | 134.00 | 138.00 | 138.00 | 12,600 |
| 2024-11-08 | 140.00 | 140.00 | 130.00 | 140.00 | 140.00 | 67,400 |
| 2024-11-07 | 135.00 | 135.00 | 127.00 | 135.00 | 135.00 | 5,000 |
| 2024-11-06 | 133.00 | 138.00 | 121.00 | 132.00 | 132.00 | 67,600 |
| 2024-11-05 | 134.00 | 141.00 | 134.00 | 137.00 | 137.00 | 100,200 |
| 2024-11-04 | 137.00 | 138.00 | 124.00 | 135.00 | 135.00 | 200,400 |
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.