Price History - ALMI

Kembali ke Company
Ticker: ALMI
Company: Alumindo Light Metal Industry Tbk
Date Open High Low Close Volume Value
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
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