Price History - INAI

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