Price History - INAI

Kembali ke Company
Ticker: INAI
Company: Indal Aluminium Industry Tbk
Date Open High Low Close Volume Value
26-Oct-2022 300.00 300.00 300.00 300.00 500 0
25-Oct-2022 300.00 302.00 300.00 300.00 1,200 0
24-Oct-2022 300.00 300.00 300.00 300.00 2,000 0
21-Oct-2022 292.00 292.00 292.00 292.00 200 0
20-Oct-2022 290.00 290.00 290.00 290.00 0 0
19-Oct-2022 290.00 290.00 290.00 290.00 0 0
18-Oct-2022 290.00 290.00 290.00 290.00 4,600 0
17-Oct-2022 292.00 292.00 286.00 288.00 6,100 0
14-Oct-2022 306.00 306.00 300.00 300.00 1,500 0
13-Oct-2022 298.00 298.00 296.00 296.00 700 0
12-Oct-2022 298.00 298.00 296.00 296.00 1,100 0
11-Oct-2022 304.00 306.00 298.00 298.00 5,200 0
10-Oct-2022 296.00 296.00 296.00 296.00 0 0
07-Oct-2022 298.00 298.00 296.00 296.00 3,200 0
06-Oct-2022 298.00 298.00 298.00 298.00 4,900 0
05-Oct-2022 296.00 298.00 296.00 298.00 1,700 0
04-Oct-2022 298.00 298.00 296.00 296.00 2,200 0
03-Oct-2022 298.00 298.00 296.00 298.00 1,300 0
30-Sep-2022 298.00 298.00 294.00 298.00 6,500 0
29-Sep-2022 296.00 300.00 290.00 300.00 3,900 0
28-Sep-2022 298.00 306.00 298.00 306.00 400 0
27-Sep-2022 304.00 306.00 302.00 306.00 1,900 0
26-Sep-2022 310.00 310.00 302.00 304.00 19,800 0
23-Sep-2022 310.00 310.00 310.00 310.00 500 0
22-Sep-2022 300.00 300.00 298.00 300.00 400 0
21-Sep-2022 300.00 300.00 300.00 300.00 0 0
20-Sep-2022 300.00 300.00 300.00 300.00 1,100 0
19-Sep-2022 302.00 318.00 298.00 300.00 80,000 0
16-Sep-2022 296.00 306.00 292.00 300.00 78,000 0
15-Sep-2022 300.00 308.00 294.00 306.00 27,100 0
14-Sep-2022 316.00 316.00 300.00 300.00 82,700 0
13-Sep-2022 300.00 316.00 300.00 314.00 17,700 0
12-Sep-2022 300.00 300.00 300.00 300.00 22,900 0
09-Sep-2022 304.00 306.00 300.00 306.00 45,300 0
08-Sep-2022 304.00 304.00 304.00 304.00 5,300 0
07-Sep-2022 300.00 304.00 300.00 304.00 4,600 0
06-Sep-2022 298.00 308.00 298.00 298.00 79,900 0
05-Sep-2022 308.00 308.00 308.00 308.00 0 0
02-Sep-2022 308.00 308.00 308.00 308.00 26,400 0
01-Sep-2022 308.00 312.00 308.00 308.00 8,200 0
31-Aug-2022 310.00 312.00 300.00 312.00 3,000 0
30-Aug-2022 310.00 310.00 300.00 310.00 24,500 0
29-Aug-2022 308.00 310.00 308.00 310.00 800 0
26-Aug-2022 310.00 310.00 308.00 310.00 3,900 0
25-Aug-2022 312.00 312.00 308.00 308.00 300 0
24-Aug-2022 310.00 312.00 310.00 312.00 9,400 0
23-Aug-2022 306.00 310.00 306.00 310.00 1,300 0
22-Aug-2022 308.00 308.00 306.00 306.00 33,400 0
19-Aug-2022 306.00 308.00 304.00 308.00 2,400 0
18-Aug-2022 308.00 308.00 300.00 308.00 40,500 0
16-Aug-2022 308.00 310.00 306.00 308.00 12,700 0
15-Aug-2022 308.00 310.00 308.00 310.00 5,200 0
12-Aug-2022 302.00 308.00 302.00 308.00 20,200 0
11-Aug-2022 304.00 304.00 302.00 304.00 2,600 0
10-Aug-2022 296.00 296.00 296.00 296.00 0 0
09-Aug-2022 306.00 308.00 294.00 296.00 9,800 0
08-Aug-2022 308.00 308.00 300.00 306.00 2,800 0
05-Aug-2022 302.00 308.00 300.00 300.00 63,200 0
04-Aug-2022 302.00 302.00 302.00 302.00 100 0
03-Aug-2022 302.00 304.00 302.00 302.00 1,500 0
02-Aug-2022 290.00 302.00 290.00 302.00 4,700 0
01-Aug-2022 302.00 314.00 296.00 300.00 6,200 0
29-Jul-2022 314.00 318.00 298.00 302.00 82,200 0
28-Jul-2022 316.00 318.00 314.00 314.00 5,500 0
27-Jul-2022 316.00 316.00 314.00 314.00 16,200 0
26-Jul-2022 316.00 316.00 316.00 316.00 19,900 0
25-Jul-2022 312.00 314.00 310.00 312.00 27,500 0
22-Jul-2022 314.00 314.00 312.00 312.00 2,500 0
21-Jul-2022 312.00 314.00 312.00 312.00 13,000 0
20-Jul-2022 310.00 318.00 310.00 312.00 158,800 0
19-Jul-2022 308.00 308.00 308.00 308.00 100 0
18-Jul-2022 322.00 322.00 306.00 306.00 600 0
15-Jul-2022 316.00 316.00 300.00 304.00 12,600 0
14-Jul-2022 314.00 316.00 310.00 316.00 5,900 0
13-Jul-2022 316.00 316.00 310.00 310.00 15,500 0
12-Jul-2022 316.00 316.00 316.00 316.00 11,800 0
11-Jul-2022 320.00 320.00 300.00 316.00 5,600 0
08-Jul-2022 320.00 320.00 320.00 320.00 3,400 0
07-Jul-2022 318.00 322.00 318.00 320.00 900 0
06-Jul-2022 318.00 318.00 318.00 318.00 1,700 0
05-Jul-2022 318.00 318.00 318.00 318.00 5,000 0
04-Jul-2022 322.00 322.00 318.00 318.00 1,400 0
01-Jul-2022 324.00 324.00 310.00 310.00 8,800 0
30-Jun-2022 324.00 326.00 320.00 324.00 6,000 0
29-Jun-2022 324.00 324.00 324.00 324.00 3,200 0
28-Jun-2022 318.00 324.00 318.00 324.00 2,900 0
27-Jun-2022 318.00 324.00 318.00 318.00 4,000 0
24-Jun-2022 322.00 324.00 318.00 318.00 4,300 0
23-Jun-2022 322.00 322.00 322.00 322.00 4,700 0
22-Jun-2022 326.00 326.00 322.00 322.00 3,900 0
21-Jun-2022 320.00 326.00 320.00 326.00 4,900 0
20-Jun-2022 320.00 320.00 312.00 320.00 8,300 0
17-Jun-2022 308.00 308.00 306.00 308.00 9,900 0
16-Jun-2022 320.00 324.00 300.00 306.00 9,200 0
15-Jun-2022 318.00 320.00 318.00 320.00 53,000 0
14-Jun-2022 320.00 320.00 318.00 318.00 13,500 0
13-Jun-2022 324.00 324.00 320.00 320.00 5,200 0
10-Jun-2022 320.00 320.00 318.00 320.00 5,800 0
09-Jun-2022 320.00 328.00 320.00 320.00 10,300 0
08-Jun-2022 320.00 328.00 316.00 320.00 15,200 0