Price History - INAI

Kembali ke Company
Ticker: INAI
Company: Indal Aluminium Industry Tbk
Date Open High Low Close Volume Value
03-Apr-2024 200.00 200.00 188.00 193.00 4,100 0
02-Apr-2024 200.00 200.00 180.00 194.00 82,100 0
01-Apr-2024 202.00 202.00 187.00 192.00 56,600 0
28-Mar-2024 191.00 204.00 186.00 193.00 78,900 0
27-Mar-2024 197.00 197.00 187.00 187.00 49,600 0
26-Mar-2024 197.00 197.00 194.00 194.00 1,700 0
25-Mar-2024 197.00 197.00 187.00 194.00 44,300 0
22-Mar-2024 196.00 196.00 196.00 196.00 100 0
21-Mar-2024 192.00 197.00 186.00 194.00 54,900 0
20-Mar-2024 193.00 193.00 187.00 189.00 6,100 0
19-Mar-2024 190.00 206.00 189.00 189.00 13,600 0
18-Mar-2024 190.00 208.00 190.00 199.00 31,000 0
15-Mar-2024 198.00 208.00 180.00 192.00 108,800 0
14-Mar-2024 190.00 196.00 184.00 195.00 44,600 0
13-Mar-2024 194.00 194.00 183.00 192.00 83,600 0
08-Mar-2024 176.00 212.00 176.00 194.00 141,100 0
07-Mar-2024 177.00 228.00 177.00 194.00 125,600 0
06-Mar-2024 180.00 195.00 179.00 185.00 17,800 0
05-Mar-2024 180.00 228.00 172.00 177.00 124,900 0
04-Mar-2024 174.00 180.00 171.00 179.00 73,700 0
01-Mar-2024 175.00 183.00 174.00 174.00 97,500 0
29-Feb-2024 192.00 198.00 172.00 173.00 430,500 0
28-Feb-2024 192.00 202.00 191.00 200.00 77,100 0
27-Feb-2024 191.00 202.00 191.00 200.00 12,300 0
26-Feb-2024 191.00 204.00 191.00 204.00 34,800 0
23-Feb-2024 192.00 202.00 192.00 202.00 33,000 0
22-Feb-2024 192.00 204.00 192.00 202.00 32,900 0
21-Feb-2024 195.00 198.00 195.00 198.00 2,100 0
20-Feb-2024 195.00 195.00 195.00 195.00 2,200 0
19-Feb-2024 195.00 206.00 195.00 206.00 28,000 0
16-Feb-2024 196.00 206.00 196.00 200.00 31,800 0
15-Feb-2024 195.00 195.00 195.00 195.00 0 0
13-Feb-2024 202.00 214.00 195.00 195.00 106,500 0
12-Feb-2024 195.00 206.00 193.00 204.00 62,800 0
07-Feb-2024 206.00 206.00 206.00 206.00 0 0
06-Feb-2024 195.00 206.00 195.00 206.00 40,400 0
05-Feb-2024 196.00 210.00 192.00 210.00 75,400 0
02-Feb-2024 198.00 198.00 198.00 198.00 4,000 0
01-Feb-2024 199.00 204.00 198.00 204.00 6,600 0
31-Jan-2024 199.00 212.00 199.00 212.00 31,200 0
30-Jan-2024 208.00 208.00 208.00 208.00 0 0
29-Jan-2024 198.00 208.00 198.00 208.00 30,200 0
26-Jan-2024 210.00 210.00 210.00 210.00 0 0
25-Jan-2024 204.00 214.00 204.00 210.00 19,900 0
24-Jan-2024 197.00 208.00 197.00 208.00 36,200 0
23-Jan-2024 198.00 210.00 197.00 208.00 49,700 0
22-Jan-2024 212.00 212.00 197.00 197.00 300 0
19-Jan-2024 199.00 214.00 199.00 212.00 24,200 0
18-Jan-2024 200.00 214.00 199.00 199.00 27,300 0
17-Jan-2024 199.00 212.00 199.00 199.00 39,900 0
16-Jan-2024 200.00 214.00 200.00 214.00 33,800 0
15-Jan-2024 210.00 210.00 199.00 208.00 63,400 0
12-Jan-2024 200.00 212.00 200.00 210.00 52,400 0
11-Jan-2024 200.00 216.00 200.00 208.00 25,100 0
10-Jan-2024 208.00 208.00 208.00 208.00 100 0
09-Jan-2024 200.00 208.00 200.00 208.00 9,000 0
08-Jan-2024 200.00 200.00 200.00 200.00 1,100 0
05-Jan-2024 206.00 206.00 206.00 206.00 100 0
04-Jan-2024 206.00 214.00 206.00 214.00 17,600 0
03-Jan-2024 206.00 206.00 206.00 206.00 200 0
02-Jan-2024 192.00 202.00 192.00 200.00 21,800 0
29-Dec-2023 194.00 204.00 193.00 204.00 22,300 0
28-Dec-2023 200.00 200.00 200.00 200.00 0 0
27-Dec-2023 206.00 206.00 192.00 200.00 148,800 0
22-Dec-2023 192.00 204.00 192.00 200.00 64,000 0
21-Dec-2023 194.00 204.00 194.00 204.00 45,400 0
20-Dec-2023 206.00 208.00 191.00 204.00 16,700 0
19-Dec-2023 192.00 208.00 192.00 208.00 45,400 0
18-Dec-2023 204.00 204.00 194.00 204.00 1,100 0
15-Dec-2023 198.00 206.00 192.00 206.00 41,700 0
14-Dec-2023 192.00 199.00 190.00 199.00 6,900 0
13-Dec-2023 199.00 199.00 192.00 192.00 200 0
12-Dec-2023 192.00 200.00 191.00 199.00 122,200 0
11-Dec-2023 192.00 192.00 192.00 192.00 0 0
08-Dec-2023 193.00 206.00 192.00 192.00 112,700 0
07-Dec-2023 195.00 199.00 195.00 199.00 2,200 0
06-Dec-2023 192.00 194.00 192.00 194.00 200 0
05-Dec-2023 195.00 195.00 195.00 195.00 5,400 0
04-Dec-2023 190.00 208.00 190.00 195.00 117,400 0
01-Dec-2023 202.00 202.00 192.00 200.00 17,600 0
30-Nov-2023 199.00 202.00 190.00 191.00 31,100 0
29-Nov-2023 194.00 214.00 194.00 198.00 169,700 0
28-Nov-2023 195.00 195.00 195.00 195.00 2,700 0
27-Nov-2023 196.00 214.00 195.00 195.00 180,400 0
24-Nov-2023 208.00 208.00 195.00 196.00 119,400 0
23-Nov-2023 204.00 204.00 204.00 204.00 0 0
22-Nov-2023 196.00 208.00 196.00 204.00 105,400 0
21-Nov-2023 204.00 204.00 204.00 204.00 5,400 0
20-Nov-2023 200.00 200.00 200.00 200.00 0 0
17-Nov-2023 200.00 200.00 200.00 200.00 0 0
16-Nov-2023 200.00 200.00 200.00 200.00 0 0
15-Nov-2023 200.00 200.00 200.00 200.00 100 0
14-Nov-2023 200.00 200.00 200.00 200.00 0 0
13-Nov-2023 200.00 200.00 200.00 200.00 25,500 0
10-Nov-2023 195.00 195.00 195.00 195.00 200 0
09-Nov-2023 195.00 216.00 195.00 196.00 145,900 0
08-Nov-2023 195.00 195.00 195.00 195.00 400 0
07-Nov-2023 199.00 206.00 199.00 204.00 800 0
06-Nov-2023 195.00 216.00 195.00 195.00 110,100 0
03-Nov-2023 195.00 195.00 195.00 195.00 1,500 0