Price History - INAI

Kembali ke Company
Ticker: INAI
Company: Indal Aluminium Industry Tbk
Date Open High Low Close Volume Value
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
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