Indal Aluminium Industry Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 185.00 | 189.00 | 182.00 | 182.00 | 182.00 | 1,134,600 |
| 2026-05-07 | 185.00 | 204.00 | 183.00 | 185.00 | 185.00 | 4,209,500 |
| 2026-05-06 | 184.00 | 185.00 | 183.00 | 184.00 | 184.00 | 370,300 |
| 2026-05-05 | 186.00 | 186.00 | 183.00 | 184.00 | 184.00 | 747,700 |
| 2026-05-04 | 186.00 | 186.00 | 183.00 | 184.00 | 184.00 | 202,400 |
| 2026-05-01 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 0 |
| 2026-04-30 | 186.00 | 189.00 | 181.00 | 186.00 | 186.00 | 412,900 |
| 2026-04-29 | 186.00 | 190.00 | 183.00 | 185.00 | 185.00 | 745,300 |
| 2026-04-28 | 189.00 | 192.00 | 185.00 | 188.00 | 188.00 | 817,000 |
| 2026-04-27 | 185.00 | 190.00 | 183.00 | 187.00 | 187.00 | 309,300 |
| 2026-04-24 | 189.00 | 192.00 | 180.00 | 183.00 | 183.00 | 964,600 |
| 2026-04-23 | 194.00 | 195.00 | 190.00 | 192.00 | 192.00 | 856,200 |
← NewerPage 3 of 3 · 132 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.