Price History - INAI

Kembali ke Company
Ticker: INAI
Company: Indal Aluminium Industry Tbk
Date Open High Low Close Volume Value
16-Mar-2023 252.00 252.00 250.00 250.00 30,000 0
15-Mar-2023 254.00 254.00 254.00 254.00 800 0
14-Mar-2023 266.00 266.00 252.00 252.00 3,800 0
13-Mar-2023 264.00 268.00 252.00 268.00 29,900 0
10-Mar-2023 266.00 266.00 264.00 264.00 200 0
09-Mar-2023 264.00 266.00 252.00 266.00 59,700 0
08-Mar-2023 260.00 266.00 252.00 264.00 56,100 0
07-Mar-2023 260.00 268.00 252.00 258.00 53,200 0
06-Mar-2023 256.00 262.00 256.00 262.00 16,700 0
03-Mar-2023 256.00 266.00 252.00 264.00 53,100 0
02-Mar-2023 262.00 262.00 262.00 262.00 100 0
01-Mar-2023 258.00 260.00 258.00 260.00 400 0
28-Feb-2023 264.00 268.00 254.00 260.00 52,700 0
27-Feb-2023 262.00 264.00 258.00 262.00 5,600 0
24-Feb-2023 266.00 266.00 258.00 264.00 8,000 0
23-Feb-2023 260.00 266.00 260.00 266.00 40,000 0
22-Feb-2023 254.00 262.00 254.00 262.00 300 0
21-Feb-2023 262.00 270.00 256.00 256.00 28,000 0
20-Feb-2023 262.00 262.00 256.00 262.00 2,600 0
17-Feb-2023 266.00 266.00 254.00 256.00 1,700 0
16-Feb-2023 266.00 266.00 266.00 266.00 0 0
15-Feb-2023 264.00 266.00 254.00 266.00 7,700 0
14-Feb-2023 264.00 266.00 264.00 264.00 4,600 0
13-Feb-2023 262.00 262.00 262.00 262.00 500 0
10-Feb-2023 268.00 268.00 254.00 260.00 1,200 0
09-Feb-2023 256.00 256.00 256.00 256.00 0 0
08-Feb-2023 260.00 270.00 250.00 256.00 14,900 0
07-Feb-2023 266.00 266.00 266.00 266.00 0 0
06-Feb-2023 268.00 268.00 252.00 266.00 26,800 0
03-Feb-2023 268.00 268.00 268.00 268.00 0 0
02-Feb-2023 260.00 268.00 260.00 268.00 15,900 0
01-Feb-2023 262.00 262.00 260.00 260.00 1,200 0
31-Jan-2023 256.00 260.00 254.00 260.00 600 0
30-Jan-2023 258.00 270.00 248.00 264.00 33,800 0
27-Jan-2023 252.00 268.00 250.00 266.00 6,800 0
26-Jan-2023 254.00 256.00 250.00 250.00 7,800 0
25-Jan-2023 254.00 264.00 254.00 264.00 6,300 0
24-Jan-2023 264.00 264.00 258.00 264.00 900 0
20-Jan-2023 264.00 264.00 264.00 264.00 1,000 0
19-Jan-2023 248.00 264.00 246.00 264.00 600 0
18-Jan-2023 252.00 268.00 238.00 260.00 7,100 0
17-Jan-2023 256.00 256.00 254.00 254.00 900 0
16-Jan-2023 266.00 266.00 254.00 254.00 1,200 0
13-Jan-2023 266.00 266.00 266.00 266.00 0 0
12-Jan-2023 266.00 266.00 266.00 266.00 100 0
11-Jan-2023 266.00 266.00 266.00 266.00 3,900 0
10-Jan-2023 248.00 268.00 248.00 268.00 300 0
09-Jan-2023 252.00 252.00 250.00 250.00 2,600 0
06-Jan-2023 248.00 250.00 246.00 250.00 25,800 0
05-Jan-2023 252.00 254.00 248.00 248.00 1,900 0
04-Jan-2023 264.00 264.00 260.00 260.00 900 0
03-Jan-2023 262.00 262.00 262.00 262.00 1,800 0
02-Jan-2023 264.00 264.00 264.00 264.00 0 0
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