Price History - INAI

Kembali ke Company
Ticker: INAI
Company: Indal Aluminium Industry Tbk
Date Open High Low Close Volume Value
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
02-Nov-2023 195.00 195.00 195.00 195.00 500 0
01-Nov-2023 196.00 196.00 195.00 195.00 2,500 0
31-Oct-2023 202.00 202.00 197.00 197.00 200 0
30-Oct-2023 197.00 197.00 197.00 197.00 0 0
27-Oct-2023 195.00 197.00 195.00 197.00 900 0
26-Oct-2023 195.00 195.00 195.00 195.00 4,000 0
25-Oct-2023 195.00 195.00 195.00 195.00 1,000 0
24-Oct-2023 196.00 204.00 195.00 195.00 94,500 0
23-Oct-2023 195.00 195.00 195.00 195.00 100 0
20-Oct-2023 195.00 195.00 195.00 195.00 0 0
19-Oct-2023 197.00 197.00 195.00 195.00 18,500 0
18-Oct-2023 195.00 206.00 195.00 197.00 96,000 0
17-Oct-2023 196.00 200.00 196.00 200.00 10,300 0
16-Oct-2023 200.00 206.00 196.00 196.00 12,100 0
13-Oct-2023 193.00 195.00 193.00 195.00 1,100 0
12-Oct-2023 193.00 196.00 192.00 193.00 9,700 0
11-Oct-2023 194.00 194.00 194.00 194.00 1,400 0
10-Oct-2023 196.00 196.00 193.00 193.00 600 0
09-Oct-2023 202.00 202.00 195.00 196.00 500 0
06-Oct-2023 192.00 202.00 191.00 202.00 94,000 0
05-Oct-2023 193.00 202.00 193.00 202.00 94,000 0
04-Oct-2023 202.00 202.00 199.00 202.00 5,500 0
03-Oct-2023 193.00 202.00 193.00 202.00 97,800 0
02-Oct-2023 194.00 202.00 194.00 194.00 42,200 0
29-Sep-2023 194.00 194.00 194.00 194.00 300 0
27-Sep-2023 199.00 199.00 196.00 196.00 3,100 0
26-Sep-2023 199.00 199.00 190.00 197.00 9,500 0
25-Sep-2023 202.00 202.00 194.00 195.00 1,800 0
22-Sep-2023 192.00 200.00 192.00 200.00 7,900 0
21-Sep-2023 208.00 208.00 192.00 192.00 4,000 0
20-Sep-2023 202.00 216.00 190.00 208.00 83,800 0
19-Sep-2023 198.00 202.00 198.00 202.00 43,800 0
18-Sep-2023 200.00 200.00 192.00 192.00 5,300 0
15-Sep-2023 190.00 192.00 190.00 192.00 10,100 0
14-Sep-2023 202.00 202.00 200.00 200.00 5,200 0
13-Sep-2023 194.00 200.00 192.00 200.00 2,300 0
12-Sep-2023 194.00 194.00 191.00 194.00 5,600 0
11-Sep-2023 194.00 194.00 194.00 194.00 6,200 0
08-Sep-2023 194.00 194.00 194.00 194.00 7,400 0
07-Sep-2023 194.00 194.00 194.00 194.00 200 0
06-Sep-2023 195.00 195.00 192.00 192.00 1,100 0
05-Sep-2023 200.00 200.00 188.00 195.00 10,900 0
04-Sep-2023 200.00 200.00 183.00 200.00 99,300 0
01-Sep-2023 204.00 208.00 200.00 200.00 102,000 0
31-Aug-2023 202.00 204.00 202.00 204.00 14,300 0
30-Aug-2023 202.00 210.00 202.00 210.00 5,800 0
29-Aug-2023 206.00 206.00 204.00 206.00 108,900 0