Indal Aluminium Industry Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 1,800 |
| 2022-05-17 | 298.00 | 302.00 | 298.00 | 302.00 | 302.00 | 1,500 |
| 2022-05-13 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 600 |
| 2022-05-12 | 298.00 | 308.00 | 294.00 | 300.00 | 300.00 | 83,900 |
| 2022-05-11 | 304.00 | 310.00 | 298.00 | 298.00 | 298.00 | 2,200 |
| 2022-05-10 | 300.00 | 300.00 | 296.00 | 300.00 | 300.00 | 1,100 |
| 2022-05-09 | 296.00 | 304.00 | 292.00 | 300.00 | 300.00 | 21,700 |
| 2022-04-28 | 296.00 | 296.00 | 290.00 | 290.00 | 290.00 | 2,500 |
| 2022-04-27 | 288.00 | 296.00 | 288.00 | 296.00 | 296.00 | 5,100 |
| 2022-04-26 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 4,500 |
| 2022-04-25 | 294.00 | 294.00 | 290.00 | 292.00 | 292.00 | 1,800 |
| 2022-04-22 | 292.00 | 292.00 | 290.00 | 292.00 | 292.00 | 1,400 |
| 2022-04-21 | 290.00 | 296.00 | 288.00 | 290.00 | 290.00 | 4,000 |
| 2022-04-20 | 292.00 | 292.00 | 288.00 | 288.00 | 288.00 | 10,800 |
| 2022-04-19 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 700 |
| 2022-04-18 | 298.00 | 298.00 | 292.00 | 292.00 | 292.00 | 200 |
| 2022-04-14 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2022-04-13 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 100 |
| 2022-04-12 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 2,200 |
| 2022-04-11 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 1,600 |
| 2022-04-08 | 294.00 | 294.00 | 292.00 | 294.00 | 294.00 | 5,500 |
| 2022-04-07 | 300.00 | 300.00 | 294.00 | 294.00 | 294.00 | 1,700 |
| 2022-04-06 | 298.00 | 298.00 | 290.00 | 298.00 | 298.00 | 13,300 |
| 2022-04-05 | 294.00 | 298.00 | 288.00 | 298.00 | 298.00 | 3,800 |
| 2022-04-04 | 298.00 | 298.00 | 290.00 | 292.00 | 292.00 | 700 |
| 2022-04-01 | 290.00 | 298.00 | 290.00 | 290.00 | 290.00 | 2,100 |
| 2022-03-31 | 298.00 | 298.00 | 288.00 | 288.00 | 288.00 | 8,200 |
| 2022-03-30 | 300.00 | 300.00 | 298.00 | 298.00 | 298.00 | 700 |
| 2022-03-29 | 300.00 | 300.00 | 286.00 | 300.00 | 300.00 | 25,700 |
| 2022-03-28 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 1,800 |
| 2022-03-25 | 290.00 | 300.00 | 290.00 | 300.00 | 300.00 | 20,300 |
| 2022-03-24 | 292.00 | 292.00 | 290.00 | 290.00 | 290.00 | 12,200 |
| 2022-03-23 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 10,000 |
| 2022-03-22 | 294.00 | 296.00 | 292.00 | 292.00 | 292.00 | 15,800 |
| 2022-03-21 | 294.00 | 296.00 | 288.00 | 296.00 | 296.00 | 10,100 |
| 2022-03-18 | 296.00 | 296.00 | 290.00 | 296.00 | 296.00 | 7,700 |
| 2022-03-17 | 304.00 | 304.00 | 288.00 | 300.00 | 300.00 | 11,400 |
| 2022-03-16 | 292.00 | 304.00 | 290.00 | 290.00 | 290.00 | 31,600 |
| 2022-03-15 | 300.00 | 300.00 | 290.00 | 290.00 | 290.00 | 5,000 |
| 2022-03-14 | 300.00 | 300.00 | 286.00 | 290.00 | 290.00 | 2,300 |
| 2022-03-11 | 292.00 | 302.00 | 286.00 | 286.00 | 286.00 | 6,500 |
| 2022-03-10 | 290.00 | 302.00 | 284.00 | 290.00 | 290.00 | 5,600 |
| 2022-03-09 | 296.00 | 296.00 | 284.00 | 290.00 | 290.00 | 64,400 |
| 2022-03-08 | 302.00 | 304.00 | 300.00 | 300.00 | 300.00 | 69,900 |
| 2022-03-07 | 294.00 | 302.00 | 294.00 | 302.00 | 302.00 | 10,200 |
| 2022-03-04 | 304.00 | 304.00 | 296.00 | 296.00 | 296.00 | 27,000 |
| 2022-03-02 | 296.00 | 304.00 | 296.00 | 304.00 | 304.00 | 15,500 |
| 2022-03-01 | 294.00 | 296.00 | 294.00 | 296.00 | 296.00 | 1,800 |
| 2022-02-25 | 290.00 | 306.00 | 288.00 | 294.00 | 294.00 | 3,300 |
| 2022-02-24 | 300.00 | 300.00 | 288.00 | 288.00 | 288.00 | 2,900 |
| 2022-02-23 | 302.00 | 302.00 | 300.00 | 300.00 | 300.00 | 700 |
| 2022-02-22 | 304.00 | 304.00 | 302.00 | 302.00 | 302.00 | 2,100 |
| 2022-02-21 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 2,200 |
| 2022-02-18 | 296.00 | 310.00 | 296.00 | 310.00 | 310.00 | 2,200 |
| 2022-02-17 | 300.00 | 300.00 | 294.00 | 294.00 | 294.00 | 2,400 |
| 2022-02-16 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 100 |
| 2022-02-15 | 306.00 | 306.00 | 302.00 | 302.00 | 302.00 | 1,900 |
| 2022-02-14 | 310.00 | 310.00 | 306.00 | 306.00 | 306.00 | 2,500 |
| 2022-02-11 | 312.00 | 312.00 | 306.00 | 308.00 | 308.00 | 15,300 |
| 2022-02-10 | 306.00 | 306.00 | 302.00 | 302.00 | 302.00 | 4,100 |
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.