Indal Aluminium Industry Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 139.00 | 141.00 | 137.00 | 137.00 | 137.00 | 4,500 |
| 2024-10-31 | 142.00 | 150.00 | 137.00 | 139.00 | 139.00 | 266,000 |
| 2024-10-30 | 139.00 | 142.00 | 138.00 | 142.00 | 142.00 | 10,400 |
| 2024-10-29 | 144.00 | 145.00 | 137.00 | 142.00 | 142.00 | 7,700 |
| 2024-10-28 | 145.00 | 145.00 | 136.00 | 144.00 | 144.00 | 131,600 |
| 2024-10-25 | 141.00 | 145.00 | 138.00 | 145.00 | 145.00 | 172,300 |
| 2024-10-24 | 143.00 | 147.00 | 139.00 | 146.00 | 146.00 | 273,800 |
| 2024-10-23 | 142.00 | 145.00 | 138.00 | 142.00 | 142.00 | 88,400 |
| 2024-10-22 | 139.00 | 146.00 | 137.00 | 140.00 | 140.00 | 201,400 |
| 2024-10-21 | 139.00 | 143.00 | 136.00 | 139.00 | 139.00 | 153,500 |
| 2024-10-18 | 140.00 | 146.00 | 136.00 | 139.00 | 139.00 | 185,000 |
| 2024-10-17 | 139.00 | 146.00 | 137.00 | 141.00 | 141.00 | 146,500 |
| 2024-10-16 | 142.00 | 143.00 | 136.00 | 141.00 | 141.00 | 94,600 |
| 2024-10-15 | 140.00 | 147.00 | 139.00 | 142.00 | 142.00 | 120,500 |
| 2024-10-14 | 145.00 | 148.00 | 139.00 | 140.00 | 140.00 | 191,800 |
| 2024-10-11 | 141.00 | 147.00 | 138.00 | 145.00 | 145.00 | 99,500 |
| 2024-10-10 | 139.00 | 149.00 | 139.00 | 140.00 | 140.00 | 84,300 |
| 2024-10-09 | 144.00 | 151.00 | 134.00 | 141.00 | 141.00 | 100,000 |
| 2024-10-08 | 145.00 | 148.00 | 136.00 | 140.00 | 140.00 | 99,700 |
| 2024-10-07 | 139.00 | 148.00 | 137.00 | 147.00 | 147.00 | 91,800 |
| 2024-10-04 | 141.00 | 142.00 | 133.00 | 140.00 | 140.00 | 163,900 |
| 2024-10-03 | 143.00 | 147.00 | 138.00 | 143.00 | 143.00 | 116,100 |
| 2024-10-02 | 145.00 | 150.00 | 135.00 | 136.00 | 136.00 | 179,200 |
| 2024-10-01 | 146.00 | 148.00 | 141.00 | 147.00 | 147.00 | 166,000 |
| 2024-09-30 | 147.00 | 152.00 | 147.00 | 148.00 | 148.00 | 151,100 |
| 2024-09-27 | 142.00 | 147.00 | 137.00 | 147.00 | 147.00 | 170,800 |
| 2024-09-26 | 142.00 | 147.00 | 137.00 | 146.00 | 146.00 | 151,300 |
| 2024-09-25 | 146.00 | 146.00 | 143.00 | 143.00 | 143.00 | 2,700 |
| 2024-09-24 | 149.00 | 149.00 | 135.00 | 146.00 | 146.00 | 152,400 |
| 2024-09-23 | 141.00 | 151.00 | 98.000 | 142.00 | 142.00 | 188,900 |
| 2024-09-20 | 149.00 | 151.00 | 140.00 | 150.00 | 150.00 | 200,300 |
| 2024-09-19 | 146.00 | 150.00 | 120.00 | 149.00 | 149.00 | 281,300 |
| 2024-09-18 | 146.00 | 149.00 | 141.00 | 146.00 | 146.00 | 97,900 |
| 2024-09-17 | 143.00 | 178.00 | 143.00 | 149.00 | 149.00 | 741,100 |
| 2024-09-13 | 142.00 | 152.00 | 142.00 | 147.00 | 147.00 | 222,500 |
| 2024-09-12 | 148.00 | 152.00 | 144.00 | 150.00 | 150.00 | 150,700 |
| 2024-09-11 | 150.00 | 152.00 | 144.00 | 148.00 | 148.00 | 113,800 |
| 2024-09-10 | 151.00 | 152.00 | 143.00 | 150.00 | 150.00 | 103,500 |
| 2024-09-09 | 152.00 | 152.00 | 145.00 | 147.00 | 147.00 | 10,300 |
| 2024-09-06 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 300 |
| 2024-09-05 | 144.00 | 150.00 | 140.00 | 148.00 | 148.00 | 73,700 |
| 2024-09-04 | 148.00 | 152.00 | 142.00 | 143.00 | 143.00 | 86,900 |
| 2024-09-03 | 145.00 | 148.00 | 145.00 | 147.00 | 147.00 | 6,300 |
| 2024-09-02 | 147.00 | 148.00 | 145.00 | 147.00 | 147.00 | 83,800 |
| 2024-08-30 | 142.00 | 147.00 | 140.00 | 147.00 | 147.00 | 68,600 |
| 2024-08-29 | 149.00 | 149.00 | 141.00 | 142.00 | 142.00 | 19,100 |
| 2024-08-28 | 144.00 | 148.00 | 139.00 | 140.00 | 140.00 | 164,700 |
| 2024-08-27 | 149.00 | 149.00 | 141.00 | 145.00 | 145.00 | 85,400 |
| 2024-08-26 | 150.00 | 150.00 | 143.00 | 148.00 | 148.00 | 131,100 |
| 2024-08-23 | 141.00 | 152.00 | 140.00 | 149.00 | 149.00 | 286,600 |
| 2024-08-22 | 141.00 | 144.00 | 140.00 | 141.00 | 141.00 | 36,600 |
| 2024-08-21 | 145.00 | 148.00 | 142.00 | 144.00 | 144.00 | 146,000 |
| 2024-08-20 | 146.00 | 149.00 | 144.00 | 145.00 | 145.00 | 95,600 |
| 2024-08-19 | 149.00 | 151.00 | 143.00 | 146.00 | 146.00 | 93,800 |
| 2024-08-16 | 147.00 | 150.00 | 141.00 | 149.00 | 149.00 | 145,300 |
| 2024-08-15 | 152.00 | 152.00 | 130.00 | 148.00 | 148.00 | 102,600 |
| 2024-08-14 | 150.00 | 152.00 | 144.00 | 145.00 | 145.00 | 103,300 |
| 2024-08-13 | 152.00 | 155.00 | 147.00 | 152.00 | 152.00 | 85,800 |
| 2024-08-12 | 146.00 | 155.00 | 146.00 | 152.00 | 152.00 | 6,500 |
| 2024-08-09 | 151.00 | 156.00 | 144.00 | 154.00 | 154.00 | 71,700 |
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.