Indal Aluminium Industry Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 151.00 | 154.00 | 150.00 | 151.00 | 151.00 | 440,600 |
| 2025-11-10 | 154.00 | 155.00 | 150.00 | 151.00 | 151.00 | 338,700 |
| 2025-11-07 | 154.00 | 155.00 | 150.00 | 154.00 | 154.00 | 37,800 |
| 2025-11-06 | 153.00 | 156.00 | 145.00 | 154.00 | 154.00 | 81,900 |
| 2025-11-05 | 151.00 | 153.00 | 151.00 | 153.00 | 153.00 | 20,000 |
| 2025-11-04 | 155.00 | 156.00 | 135.00 | 153.00 | 153.00 | 553,500 |
| 2025-11-03 | 158.00 | 160.00 | 152.00 | 155.00 | 155.00 | 179,900 |
| 2025-10-31 | 160.00 | 165.00 | 157.00 | 158.00 | 158.00 | 1,041,700 |
| 2025-10-30 | 155.00 | 160.00 | 152.00 | 156.00 | 156.00 | 1,306,300 |
| 2025-10-29 | 149.00 | 159.00 | 149.00 | 154.00 | 154.00 | 805,300 |
| 2025-10-28 | 150.00 | 154.00 | 149.00 | 149.00 | 149.00 | 156,100 |
| 2025-10-27 | 153.00 | 154.00 | 146.00 | 152.00 | 152.00 | 231,600 |
| 2025-10-24 | 151.00 | 154.00 | 150.00 | 152.00 | 152.00 | 147,200 |
| 2025-10-23 | 154.00 | 154.00 | 151.00 | 151.00 | 151.00 | 95,200 |
← NewerPage 5 of 5 · 254 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.