Price History - INAI

Kembali ke Company
Ticker: INAI
Company: Indal Aluminium Industry Tbk
Date Open High Low Close Volume Value
28-Aug-2023 204.00 204.00 204.00 204.00 6,300 0
25-Aug-2023 206.00 206.00 204.00 204.00 5,500 0
24-Aug-2023 210.00 210.00 206.00 206.00 25,300 0
23-Aug-2023 222.00 222.00 210.00 210.00 77,000 0
22-Aug-2023 226.00 226.00 222.00 222.00 143,400 0
21-Aug-2023 214.00 226.00 214.00 226.00 30,100 0
18-Aug-2023 218.00 218.00 214.00 214.00 3,700 0
16-Aug-2023 212.00 218.00 212.00 218.00 4,300 0
15-Aug-2023 228.00 228.00 214.00 222.00 21,600 0
14-Aug-2023 214.00 224.00 210.00 220.00 37,300 0
11-Aug-2023 222.00 222.00 208.00 214.00 26,800 0
10-Aug-2023 210.00 228.00 202.00 222.00 249,700 0
09-Aug-2023 210.00 262.00 202.00 222.00 1,291,900 0
08-Aug-2023 210.00 212.00 210.00 210.00 2,600 0
07-Aug-2023 210.00 212.00 210.00 210.00 21,500 0
04-Aug-2023 204.00 212.00 204.00 212.00 2,000 0
03-Aug-2023 204.00 214.00 200.00 208.00 3,900 0
02-Aug-2023 210.00 214.00 204.00 206.00 96,200 0
01-Aug-2023 218.00 224.00 210.00 210.00 34,400 0
31-Jul-2023 212.00 218.00 212.00 218.00 2,200 0
28-Jul-2023 218.00 226.00 208.00 212.00 66,900 0
27-Jul-2023 216.00 216.00 214.00 216.00 2,500 0
26-Jul-2023 214.00 216.00 214.00 214.00 2,400 0
25-Jul-2023 220.00 220.00 208.00 214.00 25,100 0
24-Jul-2023 226.00 226.00 210.00 220.00 10,300 0
21-Jul-2023 218.00 220.00 210.00 210.00 51,600 0
20-Jul-2023 224.00 224.00 212.00 218.00 6,700 0
18-Jul-2023 224.00 224.00 212.00 222.00 3,700 0
17-Jul-2023 214.00 220.00 206.00 214.00 5,900 0
14-Jul-2023 214.00 214.00 214.00 214.00 3,500 0
13-Jul-2023 216.00 216.00 214.00 214.00 9,000 0
12-Jul-2023 218.00 218.00 212.00 216.00 15,700 0
11-Jul-2023 218.00 218.00 218.00 218.00 300 0
10-Jul-2023 226.00 226.00 212.00 212.00 65,500 0
07-Jul-2023 218.00 218.00 218.00 218.00 400 0
06-Jul-2023 212.00 222.00 212.00 222.00 126,800 0
05-Jul-2023 216.00 216.00 212.00 212.00 6,600 0
04-Jul-2023 212.00 212.00 212.00 212.00 600 0
03-Jul-2023 212.00 224.00 206.00 212.00 126,600 0
27-Jun-2023 220.00 226.00 212.00 226.00 125,300 0
26-Jun-2023 220.00 220.00 208.00 220.00 125,300 0
23-Jun-2023 202.00 212.00 202.00 212.00 11,700 0
22-Jun-2023 222.00 222.00 220.00 220.00 700 0
21-Jun-2023 222.00 222.00 222.00 222.00 6,900 0
20-Jun-2023 212.00 226.00 212.00 222.00 119,700 0
19-Jun-2023 214.00 218.00 214.00 214.00 9,900 0
16-Jun-2023 216.00 216.00 210.00 214.00 12,200 0
15-Jun-2023 212.00 216.00 212.00 216.00 70,200 0
14-Jun-2023 212.00 214.00 212.00 212.00 24,300 0
13-Jun-2023 216.00 216.00 212.00 216.00 45,400 0
12-Jun-2023 218.00 218.00 216.00 216.00 27,700 0
09-Jun-2023 202.00 218.00 200.00 218.00 7,100 0
08-Jun-2023 226.00 226.00 226.00 226.00 700 0
07-Jun-2023 226.00 226.00 226.00 226.00 300 0
06-Jun-2023 226.00 228.00 200.00 226.00 227,100 0
05-Jun-2023 228.00 228.00 222.00 228.00 1,200 0
31-May-2023 216.00 228.00 216.00 228.00 1,700 0
30-May-2023 226.00 226.00 216.00 216.00 116,900 0
29-May-2023 228.00 228.00 224.00 228.00 26,000 0
26-May-2023 228.00 228.00 224.00 228.00 4,400 0
25-May-2023 246.00 246.00 226.00 228.00 602,100 0
24-May-2023 252.00 252.00 240.00 240.00 16,100 0
23-May-2023 224.00 258.00 224.00 258.00 33,600 0
22-May-2023 230.00 230.00 230.00 230.00 900 0
19-May-2023 224.00 240.00 224.00 224.00 3,300 0
17-May-2023 228.00 228.00 224.00 224.00 15,700 0
16-May-2023 234.00 234.00 224.00 226.00 1,000 0
15-May-2023 234.00 234.00 234.00 234.00 2,500 0
12-May-2023 234.00 234.00 234.00 234.00 200 0
11-May-2023 232.00 234.00 230.00 234.00 3,300 0
10-May-2023 238.00 242.00 224.00 232.00 15,900 0
09-May-2023 240.00 240.00 240.00 240.00 600 0
08-May-2023 236.00 240.00 226.00 232.00 118,500 0
05-May-2023 236.00 236.00 236.00 236.00 100 0
04-May-2023 228.00 240.00 228.00 240.00 117,900 0
03-May-2023 240.00 240.00 230.00 240.00 117,800 0
02-May-2023 236.00 240.00 236.00 240.00 2,700 0
28-Apr-2023 240.00 244.00 228.00 244.00 104,400 0
27-Apr-2023 232.00 244.00 224.00 244.00 19,400 0
26-Apr-2023 234.00 248.00 230.00 232.00 119,700 0
18-Apr-2023 236.00 248.00 234.00 246.00 92,700 0
17-Apr-2023 240.00 240.00 234.00 234.00 2,500 0
14-Apr-2023 244.00 244.00 240.00 240.00 10,700 0
13-Apr-2023 248.00 248.00 248.00 248.00 100 0
12-Apr-2023 256.00 256.00 244.00 248.00 19,400 0
11-Apr-2023 252.00 252.00 252.00 252.00 2,200 0
10-Apr-2023 256.00 256.00 252.00 252.00 4,600 0
06-Apr-2023 258.00 258.00 250.00 252.00 6,600 0
05-Apr-2023 258.00 260.00 258.00 258.00 5,400 0
04-Apr-2023 250.00 252.00 248.00 250.00 24,800 0
03-Apr-2023 260.00 262.00 250.00 250.00 75,400 0
31-Mar-2023 248.00 248.00 248.00 248.00 700 0
30-Mar-2023 250.00 262.00 248.00 262.00 3,400 0
29-Mar-2023 262.00 262.00 262.00 262.00 0 0
28-Mar-2023 262.00 262.00 262.00 262.00 100 0
27-Mar-2023 264.00 264.00 244.00 262.00 13,900 0
24-Mar-2023 262.00 264.00 260.00 262.00 6,200 0
21-Mar-2023 252.00 262.00 246.00 262.00 13,900 0
20-Mar-2023 264.00 264.00 264.00 264.00 0 0
17-Mar-2023 264.00 266.00 264.00 264.00 16,300 0