PT Indal Aluminium Industry Tbk(ID:INAI)
Rp103.00-4.00 (-3.74%)
ID:INAI
PT Indal Aluminium Industry Tbk historical prices
Rp103.00
At close:-4.00 (-3.74%)
PT Indal Aluminium Industry Tbk (INAI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 105.00 | 106.00 | 102.00 | 103.00 | 103.00 | -3.74% | 569,100 | 0.27 |
| Nov 10, 2026 | 107.00 | 108.00 | 105.00 | 107.00 | 107.00 | +0.94% | 827,200 | 0.40 |
| Nov 09, 2026 | 117.00 | 131.00 | 103.00 | 105.00 | 105.00 | -0.94% | 11,743,900 | 6.23 |
| Nov 06, 2026 | 100.00 | 114.00 | 100.00 | 106.00 | 106.00 | 0.00% | 813,800 | 0.43 |
| Nov 05, 2026 | 107.00 | 120.00 | 105.00 | 106.00 | 106.00 | +1.92% | 2,149,700 | 1.16 |
| Nov 04, 2026 | 102.00 | 111.00 | 101.00 | 104.00 | 104.00 | -3.70% | 747,400 | 0.40 |
| Nov 03, 2026 | 119.00 | 124.00 | 108.00 | 108.00 | 108.00 | -6.90% | 546,100 | 0.29 |
| Nov 02, 2026 | 117.00 | 125.00 | 108.00 | 116.00 | 116.00 | 0.00% | 291,000 | 0.15 |
| Oct 30, 2026 | 124.00 | 132.00 | 116.00 | 116.00 | 116.00 | -6.45% | 1,205,100 | 0.62 |
| Oct 29, 2026 | 127.00 | 132.00 | 122.00 | 124.00 | 124.00 | -5.34% | 331,100 | 0.16 |
| Oct 28, 2026 | 130.00 | 132.00 | 128.00 | 131.00 | 131.00 | +1.55% | 118,000 | 0.06 |
| Oct 27, 2026 | 137.00 | 137.00 | 129.00 | 129.00 | 129.00 | -5.84% | 313,200 | 0.15 |
| Oct 26, 2026 | 136.00 | 139.00 | 135.00 | 137.00 | 137.00 | +0.74% | 289,000 | 0.13 |
| Oct 23, 2026 | 132.00 | 139.00 | 132.00 | 136.00 | 136.00 | +1.49% | 139,800 | 0.05 |
| Oct 22, 2026 | 123.00 | 149.00 | 123.00 | 134.00 | 134.00 | +5.51% | 600,900 | 0.19 |
| Oct 21, 2026 | 130.00 | 130.00 | 123.00 | 127.00 | 127.00 | +1.60% | 99,600 | 0.03 |
| Oct 20, 2026 | 121.00 | 135.00 | 115.00 | 125.00 | 125.00 | +3.31% | 544,400 | 0.17 |
| Oct 19, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -6.92% | 215,100 | 0.07 |
| Oct 16, 2026 | 145.00 | 145.00 | 130.00 | 130.00 | 130.00 | -14.47% | 409,800 | 0.13 |
| Oct 15, 2026 | 155.00 | 160.00 | 149.00 | 152.00 | 152.00 | -1.94% | 481,100 | 0.15 |
| Oct 14, 2026 | 156.00 | 160.00 | 154.00 | 155.00 | 155.00 | -0.64% | 29,600 | 0.01 |
| Oct 13, 2026 | 160.00 | 160.00 | 152.00 | 156.00 | 156.00 | +0.65% | 324,700 | 0.10 |
| Oct 12, 2026 | 159.00 | 159.00 | 153.00 | 155.00 | 155.00 | -2.52% | 238,000 | 0.06 |
| Oct 09, 2026 | 160.00 | 160.00 | 155.00 | 159.00 | 159.00 | -0.63% | 292,800 | 0.08 |
| Oct 08, 2026 | 159.00 | 171.00 | 157.00 | 160.00 | 160.00 | +0.63% | 1,636,400 | 0.43 |
| Oct 07, 2026 | 161.00 | 161.00 | 157.00 | 159.00 | 159.00 | 0.00% | 128,000 | 0.03 |
| Oct 06, 2026 | 155.00 | 166.00 | 154.00 | 159.00 | 159.00 | +1.27% | 1,006,600 | 0.27 |
| Oct 05, 2026 | 152.00 | 170.00 | 152.00 | 157.00 | 157.00 | +3.29% | 2,882,400 | 0.76 |
| Oct 02, 2026 | 153.00 | 155.00 | 151.00 | 152.00 | 152.00 | -0.65% | 251,800 | 0.07 |
| Oct 01, 2026 | 155.00 | 155.00 | 151.00 | 153.00 | 153.00 | +0.66% | 375,900 | 0.10 |
| Sep 30, 2026 | 151.00 | 154.00 | 148.00 | 152.00 | 152.00 | +0.66% | 333,800 | 0.09 |
| Sep 29, 2026 | 150.00 | 168.00 | 145.00 | 151.00 | 151.00 | +4.14% | 2,271,100 | 0.60 |
| Sep 28, 2026 | 158.00 | 158.00 | 137.00 | 145.00 | 145.00 | -8.23% | 1,202,400 | 0.32 |
| Sep 25, 2026 | 172.00 | 175.00 | 156.00 | 158.00 | 158.00 | -9.20% | 1,562,100 | 0.42 |
| Sep 24, 2026 | 178.00 | 178.00 | 171.00 | 174.00 | 174.00 | +0.58% | 700,200 | 0.19 |
| Sep 23, 2026 | 189.00 | 189.00 | 171.00 | 173.00 | 173.00 | -6.49% | 4,136,700 | 1.10 |
| Sep 22, 2026 | 184.00 | 202.00 | 183.00 | 185.00 | 185.00 | +0.54% | 10,078,400 | 2.80 |
| Sep 21, 2026 | 183.00 | 193.00 | 178.00 | 184.00 | 184.00 | +1.10% | 7,239,300 | 2.08 |
| Sep 18, 2026 | 178.00 | 196.00 | 175.00 | 182.00 | 182.00 | +2.82% | 13,815,800 | 4.21 |
| Sep 17, 2026 | 174.00 | 179.00 | 174.00 | 177.00 | 177.00 | +1.14% | 992,300 | 0.30 |
| Sep 16, 2026 | 172.00 | 178.00 | 172.00 | 175.00 | 175.00 | +0.57% | 1,208,900 | 0.37 |
| Sep 15, 2026 | 175.00 | 178.00 | 172.00 | 174.00 | 174.00 | 0.00% | 2,123,800 | 0.66 |
| Sep 14, 2026 | 175.00 | 208.00 | 171.00 | 174.00 | 174.00 | -0.57% | 24,699,300 | 8.69 |
| Sep 11, 2026 | 176.00 | 178.00 | 172.00 | 175.00 | 175.00 | -1.69% | 442,300 | 0.16 |
| Sep 10, 2026 | 180.00 | 182.00 | 176.00 | 178.00 | 178.00 | -1.11% | 1,271,200 | 0.45 |
| Sep 09, 2026 | 179.00 | 183.00 | 177.00 | 180.00 | 180.00 | +0.56% | 2,182,500 | 0.78 |
| Sep 08, 2026 | 177.00 | 186.00 | 176.00 | 179.00 | 179.00 | +1.70% | 1,479,700 | 0.53 |
| Sep 07, 2026 | 174.00 | 179.00 | 173.00 | 176.00 | 176.00 | +0.57% | 419,500 | 0.15 |
| Sep 04, 2026 | 176.00 | 179.00 | 175.00 | 175.00 | 175.00 | -0.57% | 480,900 | 0.17 |
| Sep 03, 2026 | 176.00 | 178.00 | 174.00 | 176.00 | 176.00 | 0.00% | 440,000 | 0.16 |
