Indal Aluminium Industry Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 215,100 |
| 2026-10-16 | 145.00 | 145.00 | 130.00 | 130.00 | 130.00 | 409,800 |
| 2026-10-15 | 155.00 | 160.00 | 149.00 | 152.00 | 152.00 | 481,100 |
| 2026-10-14 | 156.00 | 160.00 | 154.00 | 155.00 | 155.00 | 29,600 |
| 2026-10-13 | 160.00 | 160.00 | 152.00 | 156.00 | 156.00 | 324,700 |
| 2026-10-12 | 159.00 | 159.00 | 153.00 | 155.00 | 155.00 | 238,000 |
| 2026-10-09 | 160.00 | 160.00 | 155.00 | 159.00 | 159.00 | 292,800 |
| 2026-10-08 | 159.00 | 171.00 | 157.00 | 160.00 | 160.00 | 1,636,400 |
| 2026-10-07 | 161.00 | 161.00 | 157.00 | 159.00 | 159.00 | 128,000 |
| 2026-10-06 | 155.00 | 166.00 | 154.00 | 159.00 | 159.00 | 1,006,600 |
| 2026-10-05 | 152.00 | 170.00 | 152.00 | 157.00 | 157.00 | 2,882,400 |
| 2026-10-02 | 153.00 | 155.00 | 151.00 | 152.00 | 152.00 | 251,800 |
| 2026-10-01 | 155.00 | 155.00 | 151.00 | 153.00 | 153.00 | 375,900 |
| 2026-09-30 | 151.00 | 154.00 | 148.00 | 152.00 | 152.00 | 333,800 |
| 2026-09-29 | 150.00 | 168.00 | 145.00 | 151.00 | 151.00 | 2,271,100 |
| 2026-09-28 | 158.00 | 158.00 | 137.00 | 145.00 | 145.00 | 1,202,400 |
| 2026-09-25 | 172.00 | 175.00 | 156.00 | 158.00 | 158.00 | 1,562,100 |
| 2026-09-24 | 178.00 | 178.00 | 171.00 | 174.00 | 174.00 | 700,200 |
| 2026-09-23 | 189.00 | 189.00 | 171.00 | 173.00 | 173.00 | 4,136,700 |
| 2026-09-22 | 184.00 | 202.00 | 183.00 | 185.00 | 185.00 | 10,078,400 |
| 2026-09-21 | 183.00 | 193.00 | 178.00 | 184.00 | 184.00 | 7,239,300 |
Page 1 of 1 · 21 trading days
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.