Price History - INAI

Kembali ke Company
Ticker: INAI
Company: Indal Aluminium Industry Tbk
Date Open High Low Close Volume Value
30-Dec-2022 258.00 258.00 246.00 264.00 1,800 0
29-Dec-2022 258.00 258.00 258.00 258.00 1,000 0
28-Dec-2022 260.00 270.00 250.00 270.00 46,200 0
27-Dec-2022 268.00 268.00 268.00 268.00 0 0
26-Dec-2022 270.00 270.00 268.00 268.00 1,900 0
23-Dec-2022 266.00 266.00 266.00 266.00 100 0
22-Dec-2022 268.00 268.00 266.00 266.00 2,700 0
21-Dec-2022 272.00 272.00 272.00 272.00 1,000 0
20-Dec-2022 276.00 276.00 276.00 276.00 0 0
19-Dec-2022 258.00 276.00 256.00 276.00 13,500 0
16-Dec-2022 258.00 260.00 258.00 258.00 1,500 0
15-Dec-2022 260.00 260.00 258.00 260.00 3,300 0
14-Dec-2022 262.00 264.00 260.00 264.00 600 0
13-Dec-2022 266.00 266.00 260.00 260.00 5,500 0
12-Dec-2022 258.00 276.00 258.00 266.00 33,600 0
09-Dec-2022 280.00 280.00 264.00 264.00 38,400 0
08-Dec-2022 258.00 282.00 250.00 282.00 13,700 0
07-Dec-2022 260.00 260.00 256.00 256.00 5,700 0
06-Dec-2022 266.00 266.00 260.00 260.00 2,100 0
05-Dec-2022 268.00 268.00 264.00 268.00 1,000 0
02-Dec-2022 272.00 272.00 266.00 268.00 1,500 0
01-Dec-2022 272.00 274.00 272.00 272.00 58,500 0
30-Nov-2022 272.00 272.00 272.00 272.00 0 0
29-Nov-2022 272.00 272.00 272.00 272.00 700 0
28-Nov-2022 264.00 272.00 262.00 272.00 11,600 0
25-Nov-2022 272.00 272.00 258.00 262.00 97,000 0
24-Nov-2022 282.00 282.00 266.00 272.00 140,800 0
23-Nov-2022 262.00 284.00 260.00 284.00 7,800 0
22-Nov-2022 260.00 262.00 258.00 262.00 800 0
21-Nov-2022 264.00 264.00 260.00 260.00 13,800 0
18-Nov-2022 264.00 264.00 264.00 264.00 1,000 0
17-Nov-2022 268.00 268.00 262.00 262.00 39,800 0
16-Nov-2022 266.00 266.00 266.00 266.00 0 0
15-Nov-2022 268.00 268.00 266.00 266.00 500 0
14-Nov-2022 266.00 268.00 266.00 266.00 3,400 0
11-Nov-2022 266.00 270.00 266.00 266.00 19,900 0
10-Nov-2022 280.00 280.00 266.00 268.00 3,900 0
09-Nov-2022 268.00 270.00 268.00 268.00 7,700 0
08-Nov-2022 272.00 272.00 270.00 270.00 5,200 0
07-Nov-2022 272.00 272.00 270.00 270.00 500 0
04-Nov-2022 272.00 272.00 266.00 270.00 30,300 0
03-Nov-2022 278.00 278.00 272.00 272.00 11,700 0
02-Nov-2022 280.00 280.00 276.00 276.00 43,200 0
01-Nov-2022 288.00 288.00 280.00 280.00 134,300 0
31-Oct-2022 300.00 300.00 300.00 300.00 700 0
28-Oct-2022 298.00 298.00 298.00 298.00 0 0
27-Oct-2022 298.00 298.00 298.00 298.00 2,600 0
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