Price History - ALMI

Kembali ke Company
Ticker: ALMI
Company: Alumindo Light Metal Industry Tbk
Date Open High Low Close Volume Value
24-Jan-2024 183.00 189.00 182.00 182.00 7,800 0
23-Jan-2024 189.00 192.00 180.00 184.00 19,000 0
22-Jan-2024 182.00 194.00 181.00 189.00 78,800 0
19-Jan-2024 182.00 182.00 182.00 182.00 2,000 0
18-Jan-2024 188.00 190.00 182.00 182.00 144,700 0
17-Jan-2024 181.00 188.00 181.00 188.00 16,100 0
16-Jan-2024 183.00 188.00 183.00 187.00 12,400 0
15-Jan-2024 179.00 190.00 175.00 181.00 586,000 0
12-Jan-2024 187.00 187.00 180.00 180.00 60,100 0
11-Jan-2024 185.00 188.00 185.00 188.00 2,600 0
10-Jan-2024 191.00 191.00 188.00 188.00 4,600 0
09-Jan-2024 192.00 192.00 191.00 191.00 37,300 0
08-Jan-2024 193.00 193.00 185.00 185.00 153,500 0
05-Jan-2024 188.00 193.00 184.00 192.00 300,300 0
04-Jan-2024 190.00 192.00 188.00 188.00 175,800 0
03-Jan-2024 191.00 208.00 176.00 191.00 1,412,000 0
02-Jan-2024 192.00 195.00 190.00 193.00 32,400 0
29-Dec-2023 192.00 193.00 190.00 192.00 40,000 0
28-Dec-2023 190.00 194.00 190.00 191.00 8,200 0
27-Dec-2023 190.00 199.00 190.00 190.00 55,500 0
22-Dec-2023 193.00 196.00 188.00 194.00 55,200 0
21-Dec-2023 196.00 204.00 190.00 195.00 43,800 0
20-Dec-2023 194.00 196.00 190.00 192.00 50,600 0
19-Dec-2023 196.00 200.00 190.00 190.00 468,800 0
18-Dec-2023 202.00 206.00 192.00 195.00 57,000 0
15-Dec-2023 204.00 210.00 200.00 206.00 42,000 0
14-Dec-2023 202.00 206.00 202.00 204.00 5,200 0
13-Dec-2023 210.00 212.00 204.00 204.00 73,600 0
12-Dec-2023 216.00 216.00 202.00 212.00 73,600 0
11-Dec-2023 208.00 240.00 204.00 210.00 714,600 0
08-Dec-2023 202.00 210.00 202.00 204.00 14,100 0
07-Dec-2023 202.00 212.00 200.00 204.00 120,000 0
06-Dec-2023 210.00 218.00 200.00 200.00 225,300 0
05-Dec-2023 222.00 222.00 208.00 220.00 137,800 0
04-Dec-2023 220.00 240.00 212.00 222.00 720,600 0
01-Dec-2023 228.00 228.00 208.00 220.00 252,000 0
30-Nov-2023 232.00 238.00 224.00 228.00 240,600 0
29-Nov-2023 230.00 236.00 220.00 232.00 762,000 0
28-Nov-2023 268.00 300.00 226.00 228.00 11,358,300 0
27-Nov-2023 192.00 246.00 192.00 246.00 4,758,300 0
24-Nov-2023 195.00 200.00 180.00 183.00 248,100 0
23-Nov-2023 195.00 195.00 190.00 195.00 1,800 0
22-Nov-2023 199.00 199.00 190.00 195.00 2,000 0
21-Nov-2023 202.00 202.00 178.00 199.00 9,200 0
20-Nov-2023 194.00 195.00 194.00 194.00 1,000 0
17-Nov-2023 200.00 200.00 193.00 194.00 1,300 0
16-Nov-2023 194.00 194.00 194.00 194.00 500 0
15-Nov-2023 197.00 202.00 191.00 194.00 6,600 0
14-Nov-2023 200.00 200.00 190.00 197.00 900 0
13-Nov-2023 194.00 202.00 194.00 200.00 15,400 0
10-Nov-2023 199.00 199.00 192.00 193.00 3,400 0
09-Nov-2023 204.00 204.00 199.00 199.00 300 0
08-Nov-2023 196.00 202.00 196.00 202.00 5,300 0
07-Nov-2023 199.00 204.00 198.00 204.00 1,800 0
06-Nov-2023 206.00 206.00 204.00 206.00 900 0
03-Nov-2023 198.00 206.00 197.00 200.00 41,300 0
02-Nov-2023 206.00 206.00 196.00 199.00 8,700 0
01-Nov-2023 198.00 206.00 195.00 206.00 3,800 0
31-Oct-2023 204.00 210.00 195.00 208.00 13,400 0
30-Oct-2023 210.00 210.00 204.00 204.00 12,800 0
27-Oct-2023 202.00 210.00 202.00 210.00 30,800 0
26-Oct-2023 214.00 214.00 190.00 210.00 102,900 0
25-Oct-2023 212.00 214.00 206.00 212.00 41,600 0
24-Oct-2023 208.00 218.00 206.00 210.00 112,700 0
23-Oct-2023 224.00 224.00 204.00 212.00 54,100 0
20-Oct-2023 200.00 230.00 200.00 226.00 391,600 0
19-Oct-2023 210.00 220.00 210.00 220.00 5,800 0
18-Oct-2023 218.00 218.00 210.00 210.00 1,700 0
17-Oct-2023 220.00 220.00 210.00 220.00 5,600 0
16-Oct-2023 210.00 220.00 210.00 220.00 6,300 0
13-Oct-2023 220.00 224.00 212.00 224.00 9,600 0
12-Oct-2023 214.00 230.00 208.00 210.00 34,400 0
11-Oct-2023 214.00 240.00 210.00 214.00 280,900 0
10-Oct-2023 202.00 214.00 202.00 214.00 60,800 0
09-Oct-2023 208.00 210.00 190.00 208.00 19,500 0
06-Oct-2023 204.00 212.00 200.00 204.00 21,600 0
05-Oct-2023 208.00 212.00 200.00 204.00 9,800 0
04-Oct-2023 212.00 212.00 204.00 208.00 700 0
03-Oct-2023 204.00 214.00 204.00 214.00 43,700 0
02-Oct-2023 214.00 214.00 202.00 214.00 12,000 0
29-Sep-2023 206.00 220.00 202.00 214.00 7,400 0
27-Sep-2023 214.00 214.00 206.00 212.00 3,000 0
26-Sep-2023 220.00 220.00 204.00 214.00 19,600 0
25-Sep-2023 214.00 216.00 210.00 216.00 23,300 0
22-Sep-2023 206.00 220.00 204.00 214.00 59,800 0
21-Sep-2023 210.00 214.00 202.00 202.00 41,200 0
20-Sep-2023 200.00 240.00 200.00 214.00 358,600 0
19-Sep-2023 210.00 210.00 204.00 208.00 2,800 0
18-Sep-2023 208.00 212.00 200.00 212.00 35,400 0
15-Sep-2023 202.00 210.00 202.00 210.00 3,700 0
14-Sep-2023 204.00 210.00 188.00 202.00 55,600 0
13-Sep-2023 202.00 216.00 202.00 206.00 17,600 0
12-Sep-2023 210.00 216.00 206.00 210.00 13,600 0
11-Sep-2023 220.00 220.00 210.00 210.00 33,500 0
08-Sep-2023 216.00 216.00 206.00 210.00 25,300 0
07-Sep-2023 212.00 218.00 204.00 218.00 19,400 0
06-Sep-2023 216.00 216.00 214.00 214.00 4,000 0
05-Sep-2023 210.00 214.00 208.00 212.00 34,300 0
04-Sep-2023 214.00 216.00 208.00 216.00 30,200 0
01-Sep-2023 214.00 220.00 214.00 220.00 55,100 0