Price History - ALMI

Kembali ke Company
Ticker: ALMI
Company: Alumindo Light Metal Industry Tbk
Date Open High Low Close Volume Value
31-Aug-2023 220.00 220.00 214.00 214.00 143,900 0
30-Aug-2023 220.00 224.00 220.00 220.00 25,600 0
29-Aug-2023 220.00 222.00 214.00 220.00 8,500 0
28-Aug-2023 220.00 220.00 216.00 220.00 26,300 0
25-Aug-2023 224.00 224.00 214.00 220.00 142,700 0
24-Aug-2023 218.00 250.00 214.00 224.00 146,900 0
23-Aug-2023 222.00 222.00 214.00 220.00 10,200 0
22-Aug-2023 232.00 234.00 214.00 222.00 36,300 0
21-Aug-2023 218.00 234.00 218.00 234.00 76,400 0
18-Aug-2023 212.00 224.00 210.00 218.00 214,200 0
16-Aug-2023 232.00 232.00 206.00 206.00 213,000 0
15-Aug-2023 226.00 238.00 218.00 236.00 187,400 0
14-Aug-2023 228.00 228.00 224.00 224.00 13,100 0
11-Aug-2023 236.00 240.00 226.00 228.00 77,800 0
10-Aug-2023 220.00 244.00 218.00 226.00 278,800 0
09-Aug-2023 224.00 258.00 214.00 220.00 1,241,700 0
08-Aug-2023 206.00 226.00 206.00 218.00 15,500 0
07-Aug-2023 216.00 224.00 202.00 218.00 50,800 0
04-Aug-2023 222.00 228.00 214.00 218.00 70,800 0
03-Aug-2023 214.00 224.00 214.00 216.00 82,600 0
02-Aug-2023 210.00 222.00 210.00 222.00 5,300 0
01-Aug-2023 204.00 224.00 204.00 224.00 14,000 0
31-Jul-2023 222.00 222.00 220.00 222.00 5,600 0
28-Jul-2023 214.00 224.00 214.00 222.00 43,600 0
27-Jul-2023 224.00 226.00 214.00 216.00 17,000 0
26-Jul-2023 220.00 242.00 206.00 214.00 19,300 0
25-Jul-2023 226.00 226.00 220.00 220.00 12,400 0
24-Jul-2023 232.00 232.00 220.00 230.00 900 0
21-Jul-2023 220.00 232.00 220.00 232.00 2,900 0
20-Jul-2023 228.00 230.00 220.00 220.00 4,900 0
18-Jul-2023 224.00 228.00 218.00 228.00 492,200 0
17-Jul-2023 224.00 234.00 224.00 224.00 17,700 0
14-Jul-2023 228.00 236.00 220.00 224.00 6,600 0
13-Jul-2023 240.00 240.00 220.00 230.00 45,000 0
12-Jul-2023 234.00 238.00 220.00 236.00 31,600 0
11-Jul-2023 226.00 246.00 224.00 234.00 185,400 0
10-Jul-2023 220.00 226.00 210.00 226.00 35,000 0
07-Jul-2023 214.00 220.00 214.00 220.00 1,900 0
06-Jul-2023 218.00 218.00 214.00 214.00 28,700 0
05-Jul-2023 220.00 220.00 214.00 216.00 8,000 0
04-Jul-2023 220.00 220.00 216.00 220.00 30,100 0
03-Jul-2023 226.00 230.00 216.00 220.00 11,300 0
27-Jun-2023 220.00 238.00 220.00 226.00 145,700 0
26-Jun-2023 212.00 250.00 212.00 218.00 200,300 0
23-Jun-2023 218.00 218.00 210.00 210.00 30,600 0
22-Jun-2023 210.00 222.00 210.00 218.00 114,900 0
21-Jun-2023 208.00 230.00 208.00 210.00 128,100 0
20-Jun-2023 216.00 242.00 206.00 226.00 189,100 0
19-Jun-2023 226.00 226.00 204.00 216.00 3,100 0
16-Jun-2023 216.00 226.00 216.00 226.00 300 0
15-Jun-2023 212.00 230.00 212.00 230.00 14,700 0
14-Jun-2023 222.00 222.00 212.00 222.00 5,700 0
13-Jun-2023 222.00 226.00 202.00 222.00 219,100 0
12-Jun-2023 220.00 222.00 220.00 222.00 14,300 0
09-Jun-2023 224.00 232.00 214.00 220.00 19,900 0
08-Jun-2023 218.00 230.00 218.00 222.00 7,300 0
07-Jun-2023 218.00 230.00 218.00 230.00 6,800 0
06-Jun-2023 220.00 230.00 220.00 230.00 6,000 0
05-Jun-2023 242.00 242.00 206.00 220.00 75,600 0
31-May-2023 258.00 258.00 242.00 242.00 76,300 0
30-May-2023 224.00 260.00 218.00 260.00 76,200 0
29-May-2023 220.00 220.00 214.00 214.00 2,100 0
26-May-2023 220.00 222.00 212.00 220.00 13,000 0
25-May-2023 220.00 222.00 208.00 210.00 165,800 0
24-May-2023 220.00 220.00 214.00 220.00 1,800 0
23-May-2023 220.00 220.00 220.00 220.00 1,800 0
22-May-2023 212.00 222.00 212.00 216.00 6,700 0
19-May-2023 222.00 224.00 210.00 220.00 157,500 0
17-May-2023 222.00 222.00 214.00 222.00 5,000 0
16-May-2023 222.00 224.00 212.00 222.00 4,200 0
15-May-2023 212.00 226.00 212.00 222.00 165,300 0
12-May-2023 224.00 230.00 224.00 226.00 27,900 0
11-May-2023 218.00 226.00 216.00 224.00 5,500 0
10-May-2023 220.00 228.00 216.00 226.00 71,500 0
09-May-2023 236.00 236.00 220.00 220.00 324,400 0
08-May-2023 236.00 238.00 222.00 236.00 164,800 0
05-May-2023 240.00 240.00 236.00 236.00 2,900 0
04-May-2023 240.00 240.00 228.00 238.00 1,500 0
03-May-2023 232.00 240.00 232.00 240.00 4,100 0
02-May-2023 246.00 246.00 230.00 234.00 172,000 0
28-Apr-2023 244.00 246.00 240.00 246.00 15,700 0
27-Apr-2023 244.00 244.00 244.00 244.00 6,100 0
26-Apr-2023 232.00 246.00 232.00 244.00 5,700 0
18-Apr-2023 240.00 244.00 240.00 240.00 4,000 0
17-Apr-2023 232.00 246.00 232.00 236.00 700 0
14-Apr-2023 240.00 240.00 236.00 236.00 4,800 0
13-Apr-2023 244.00 252.00 240.00 242.00 8,500 0
12-Apr-2023 246.00 256.00 240.00 248.00 4,600 0
11-Apr-2023 244.00 244.00 236.00 236.00 2,800 0
10-Apr-2023 244.00 252.00 230.00 244.00 203,200 0
06-Apr-2023 242.00 252.00 238.00 244.00 155,900 0
05-Apr-2023 258.00 258.00 236.00 242.00 7,700 0
04-Apr-2023 244.00 258.00 244.00 246.00 128,800 0
03-Apr-2023 252.00 252.00 240.00 252.00 125,500 0
31-Mar-2023 246.00 252.00 234.00 252.00 116,700 0
30-Mar-2023 248.00 256.00 240.00 244.00 122,200 0
29-Mar-2023 248.00 260.00 236.00 248.00 50,200 0
28-Mar-2023 242.00 258.00 240.00 248.00 174,100 0
27-Mar-2023 236.00 236.00 236.00 236.00 8,500 0
24-Mar-2023 232.00 236.00 232.00 236.00 51,800 0