PT Bank Aladin Syariah Tbk(ID:BANK)
Rp157.000.00 (0.00%)
ID:BANK
PT Bank Aladin Syariah Tbk historical prices
Rp157.00
At close:0.00 (0.00%)
PT Bank Aladin Syariah Tbk (BANK) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 159.00 | 164.00 | 156.00 | 157.00 | 157.00 | 0.00% | 652,700 | 0.18 |
| Nov 10, 2026 | 169.00 | 169.00 | 157.00 | 157.00 | 157.00 | -7.10% | 704,800 | 0.20 |
| Nov 09, 2026 | 168.00 | 170.00 | 163.00 | 165.00 | 165.00 | -2.37% | 827,400 | 0.23 |
| Nov 06, 2026 | 173.00 | 175.00 | 164.00 | 169.00 | 169.00 | -3.43% | 3,278,200 | 0.93 |
| Nov 05, 2026 | 172.00 | 177.00 | 167.00 | 175.00 | 175.00 | 0.00% | 1,283,700 | 0.36 |
| Nov 04, 2026 | 175.00 | 177.00 | 165.00 | 175.00 | 175.00 | -1.13% | 1,283,200 | 0.36 |
| Nov 03, 2026 | 186.00 | 187.00 | 177.00 | 177.00 | 177.00 | -6.84% | 1,274,000 | 0.35 |
| Nov 02, 2026 | 178.00 | 194.00 | 177.00 | 190.00 | 190.00 | 0.00% | 1,315,200 | 0.36 |
| Oct 30, 2026 | 174.00 | 193.00 | 163.00 | 190.00 | 190.00 | +9.20% | 4,927,600 | 1.37 |
| Oct 29, 2026 | 172.00 | 176.00 | 163.00 | 174.00 | 174.00 | +0.58% | 1,485,700 | 0.41 |
| Oct 28, 2026 | 172.00 | 179.00 | 163.00 | 173.00 | 173.00 | -1.14% | 2,916,900 | 0.79 |
| Oct 27, 2026 | 187.00 | 189.00 | 173.00 | 175.00 | 175.00 | -5.91% | 2,562,100 | 0.69 |
| Oct 26, 2026 | 188.00 | 191.00 | 186.00 | 186.00 | 186.00 | -1.06% | 982,800 | 0.26 |
| Oct 23, 2026 | 191.00 | 191.00 | 188.00 | 188.00 | 188.00 | -0.53% | 537,200 | 0.14 |
| Oct 22, 2026 | 191.00 | 192.00 | 189.00 | 189.00 | 189.00 | -1.05% | 657,200 | 0.17 |
| Oct 21, 2026 | 192.00 | 194.00 | 189.00 | 191.00 | 191.00 | +1.06% | 543,600 | 0.14 |
| Oct 20, 2026 | 177.00 | 199.00 | 177.00 | 189.00 | 189.00 | -0.53% | 3,582,900 | 0.92 |
| Oct 19, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -6.86% | 277,200 | 0.07 |
| Oct 16, 2026 | 204.00 | 220.00 | 204.00 | 204.00 | 204.00 | -14.29% | 2,012,400 | 0.51 |
| Oct 15, 2026 | 240.00 | 240.00 | 234.00 | 238.00 | 238.00 | 0.00% | 828,100 | 0.21 |
| Oct 14, 2026 | 240.00 | 246.00 | 238.00 | 238.00 | 238.00 | -0.83% | 1,190,300 | 0.29 |
| Oct 13, 2026 | 242.00 | 242.00 | 236.00 | 240.00 | 240.00 | -1.64% | 1,259,900 | 0.30 |
| Oct 12, 2026 | 244.00 | 248.00 | 238.00 | 244.00 | 244.00 | +0.83% | 1,372,200 | 0.33 |
| Oct 09, 2026 | 244.00 | 246.00 | 240.00 | 242.00 | 242.00 | -0.82% | 1,117,100 | 0.26 |
| Oct 08, 2026 | 244.00 | 250.00 | 240.00 | 244.00 | 244.00 | 0.00% | 1,330,900 | 0.31 |
| Oct 07, 2026 | 242.00 | 246.00 | 240.00 | 244.00 | 244.00 | +1.67% | 572,500 | 0.13 |
| Oct 06, 2026 | 240.00 | 244.00 | 238.00 | 240.00 | 240.00 | 0.00% | 991,100 | 0.23 |
| Oct 05, 2026 | 240.00 | 246.00 | 240.00 | 240.00 | 240.00 | 0.00% | 1,696,300 | 0.38 |
| Oct 02, 2026 | 238.00 | 240.00 | 230.00 | 240.00 | 240.00 | +0.84% | 2,865,700 | 0.64 |
| Oct 01, 2026 | 238.00 | 248.00 | 230.00 | 238.00 | 238.00 | +0.85% | 2,272,500 | 0.51 |
| Sep 30, 2026 | 234.00 | 248.00 | 232.00 | 236.00 | 236.00 | +0.85% | 1,600,700 | 0.35 |
| Sep 29, 2026 | 228.00 | 248.00 | 216.00 | 234.00 | 234.00 | +2.63% | 4,623,900 | 1.02 |
| Sep 28, 2026 | 234.00 | 236.00 | 224.00 | 228.00 | 228.00 | -2.56% | 1,594,800 | 0.35 |
| Sep 25, 2026 | 240.00 | 242.00 | 230.00 | 234.00 | 234.00 | -2.50% | 2,112,400 | 0.45 |
| Sep 24, 2026 | 244.00 | 244.00 | 234.00 | 240.00 | 240.00 | -0.83% | 2,554,000 | 0.55 |
| Sep 23, 2026 | 238.00 | 244.00 | 234.00 | 242.00 | 242.00 | 0.00% | 3,486,200 | 0.72 |
| Sep 22, 2026 | 250.00 | 250.00 | 238.00 | 242.00 | 242.00 | -3.97% | 2,896,400 | 0.32 |
| Sep 21, 2026 | 254.00 | 254.00 | 236.00 | 252.00 | 252.00 | -0.79% | 5,911,100 | 0.66 |
| Sep 18, 2026 | 260.00 | 260.00 | 254.00 | 254.00 | 254.00 | -2.31% | 1,608,800 | 0.13 |
| Sep 17, 2026 | 260.00 | 260.00 | 254.00 | 260.00 | 260.00 | 0.00% | 2,636,000 | 0.21 |
| Sep 16, 2026 | 264.00 | 264.00 | 258.00 | 260.00 | 260.00 | -1.52% | 1,373,200 | 0.11 |
| Sep 15, 2026 | 262.00 | 264.00 | 258.00 | 264.00 | 264.00 | 0.00% | 2,025,100 | 0.16 |
| Sep 14, 2026 | 260.00 | 266.00 | 254.00 | 264.00 | 264.00 | +1.54% | 3,280,400 | 0.26 |
| Sep 11, 2026 | 262.00 | 262.00 | 256.00 | 260.00 | 260.00 | -1.52% | 4,836,400 | 0.38 |
| Sep 10, 2026 | 266.00 | 268.00 | 262.00 | 264.00 | 264.00 | -1.49% | 2,466,300 | 0.19 |
| Sep 09, 2026 | 270.00 | 270.00 | 264.00 | 268.00 | 268.00 | 0.00% | 3,726,000 | 0.29 |
| Sep 08, 2026 | 270.00 | 272.00 | 266.00 | 268.00 | 268.00 | -0.74% | 5,300,200 | 0.41 |
| Sep 07, 2026 | 274.00 | 274.00 | 266.00 | 270.00 | 270.00 | -1.46% | 7,311,000 | 0.57 |
| Sep 04, 2026 | 276.00 | 276.00 | 272.00 | 274.00 | 274.00 | -0.72% | 4,097,799 | 0.32 |
| Sep 03, 2026 | 284.00 | 286.00 | 274.00 | 276.00 | 276.00 | -1.43% | 12,859,900 | 1.01 |
