Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,615.10 +1,874.80 (+3.04%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
PT Alumindo Light Metal Industry Tbk (ALMI.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:00PM WIB
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 75.00 | 75.00 | 73.00 | 73.00 | 73.00 | 1,000 |
| 02 May 2024 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | 2,500 |
| 30 Apr 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 200 |
| 29 Apr 2024 | 85.00 | 85.00 | 83.00 | 83.00 | 83.00 | 1,000 |
| 26 Apr 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 100 |
| 25 Apr 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 3,600 |
| 24 Apr 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 1,000 |
| 23 Apr 2024 | 86.00 | 86.00 | 85.00 | 85.00 | 85.00 | 4,200 |
| 22 Apr 2024 | 94.00 | 94.00 | 87.00 | 87.00 | 87.00 | 10,300 |
| 19 Apr 2024 | 100.00 | 100.00 | 96.00 | 96.00 | 96.00 | 29,400 |
| 18 Apr 2024 | 93.00 | 93.00 | 87.00 | 93.00 | 93.00 | 7,400 |
| 17 Apr 2024 | 80.00 | 87.00 | 80.00 | 87.00 | 87.00 | 1,000 |
| 16 Apr 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 61,600 |
| 05 Apr 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 48,800 |
| 04 Apr 2024 | 65.00 | 67.00 | 65.00 | 67.00 | 67.00 | 77,200 |
| 03 Apr 2024 | 66.00 | 66.00 | 65.00 | 65.00 | 65.00 | 700 |
| 02 Apr 2024 | 60.00 | 66.00 | 60.00 | 66.00 | 66.00 | 134,300 |
| 01 Apr 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 227,100 |
| 28 Mar 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 547,800 |
| 27 Mar 2024 | 85.00 | 85.00 | 81.00 | 81.00 | 81.00 | 623,800 |
| 26 Mar 2024 | 93.00 | 93.00 | 90.00 | 90.00 | 90.00 | 71,600 |
| 25 Mar 2024 | 99.00 | 99.00 | 95.00 | 95.00 | 95.00 | 270,200 |
| 22 Mar 2024 | 104.00 | 105.00 | 100.00 | 101.00 | 101.00 | 324,900 |
| 21 Mar 2024 | 104.00 | 110.00 | 100.00 | 103.00 | 103.00 | 214,900 |
| 20 Mar 2024 | 109.00 | 112.00 | 104.00 | 108.00 | 108.00 | 67,800 |
| 19 Mar 2024 | 110.00 | 112.00 | 109.00 | 110.00 | 110.00 | 99,100 |
| 18 Mar 2024 | 112.00 | 114.00 | 110.00 | 110.00 | 110.00 | 302,200 |
| 15 Mar 2024 | 114.00 | 118.00 | 110.00 | 112.00 | 112.00 | 622,500 |
| 14 Mar 2024 | 113.00 | 116.00 | 111.00 | 111.00 | 111.00 | 77,700 |
| 13 Mar 2024 | 118.00 | 122.00 | 110.00 | 113.00 | 113.00 | 283,800 |
| 08 Mar 2024 | 114.00 | 124.00 | 112.00 | 113.00 | 113.00 | 199,100 |
| 07 Mar 2024 | 120.00 | 120.00 | 114.00 | 115.00 | 115.00 | 106,400 |
| 06 Mar 2024 | 121.00 | 135.00 | 118.00 | 120.00 | 120.00 | 498,400 |
| 05 Mar 2024 | 126.00 | 126.00 | 121.00 | 123.00 | 123.00 | 67,500 |
| 04 Mar 2024 | 130.00 | 139.00 | 126.00 | 127.00 | 127.00 | 94,000 |
| 01 Mar 2024 | 140.00 | 140.00 | 129.00 | 130.00 | 130.00 | 44,300 |
| 29 Feb 2024 | 136.00 | 145.00 | 128.00 | 140.00 | 140.00 | 472,000 |
| 28 Feb 2024 | 150.00 | 152.00 | 136.00 | 138.00 | 138.00 | 405,800 |
| 27 Feb 2024 | 169.00 | 170.00 | 149.00 | 149.00 | 149.00 | 3,188,900 |
| 26 Feb 2024 | 171.00 | 171.00 | 164.00 | 165.00 | 165.00 | 27,100 |
| 23 Feb 2024 | 168.00 | 175.00 | 165.00 | 166.00 | 166.00 | 59,900 |
| 22 Feb 2024 | 169.00 | 175.00 | 168.00 | 168.00 | 168.00 | 4,000 |
| 21 Feb 2024 | 168.00 | 177.00 | 168.00 | 176.00 | 176.00 | 56,200 |
| 20 Feb 2024 | 175.00 | 175.00 | 166.00 | 170.00 | 170.00 | 163,300 |
| 19 Feb 2024 | 166.00 | 175.00 | 166.00 | 174.00 | 174.00 | 53,300 |
| 16 Feb 2024 | 171.00 | 171.00 | 165.00 | 171.00 | 171.00 | 3,800 |
| 15 Feb 2024 | 175.00 | 175.00 | 166.00 | 171.00 | 171.00 | 27,400 |
| 13 Feb 2024 | 171.00 | 175.00 | 169.00 | 175.00 | 175.00 | 60,700 |
| 12 Feb 2024 | 174.00 | 174.00 | 172.00 | 172.00 | 172.00 | 6,600 |
| 07 Feb 2024 | 178.00 | 178.00 | 174.00 | 174.00 | 174.00 | 4,600 |
| 06 Feb 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 200 |
| 05 Feb 2024 | 175.00 | 178.00 | 174.00 | 176.00 | 176.00 | 34,300 |
| 02 Feb 2024 | 189.00 | 189.00 | 176.00 | 178.00 | 178.00 | 8,400 |
| 01 Feb 2024 | 186.00 | 189.00 | 177.00 | 182.00 | 182.00 | 74,700 |
| 31 Jan 2024 | 181.00 | 186.00 | 180.00 | 180.00 | 180.00 | 5,700 |
| 30 Jan 2024 | 187.00 | 187.00 | 186.00 | 186.00 | 186.00 | 15,300 |
| 29 Jan 2024 | 182.00 | 189.00 | 182.00 | 187.00 | 187.00 | 37,200 |
| 26 Jan 2024 | 181.00 | 191.00 | 180.00 | 188.00 | 188.00 | 132,700 |
| 25 Jan 2024 | 175.00 | 189.00 | 175.00 | 187.00 | 187.00 | 700 |
| 24 Jan 2024 | 183.00 | 189.00 | 182.00 | 182.00 | 182.00 | 7,800 |
| 23 Jan 2024 | 189.00 | 192.00 | 180.00 | 184.00 | 184.00 | 19,000 |
| 22 Jan 2024 | 182.00 | 194.00 | 181.00 | 189.00 | 189.00 | 78,800 |
| 19 Jan 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 2,000 |
| 18 Jan 2024 | 188.00 | 190.00 | 182.00 | 182.00 | 182.00 | 144,700 |
| 17 Jan 2024 | 181.00 | 188.00 | 181.00 | 188.00 | 188.00 | 16,100 |
| 16 Jan 2024 | 183.00 | 188.00 | 183.00 | 187.00 | 187.00 | 12,400 |
| 15 Jan 2024 | 179.00 | 190.00 | 175.00 | 181.00 | 181.00 | 586,000 |
| 12 Jan 2024 | 187.00 | 187.00 | 180.00 | 180.00 | 180.00 | 60,100 |
| 11 Jan 2024 | 185.00 | 188.00 | 185.00 | 188.00 | 188.00 | 2,600 |
| 10 Jan 2024 | 191.00 | 191.00 | 188.00 | 188.00 | 188.00 | 4,600 |
| 09 Jan 2024 | 192.00 | 192.00 | 191.00 | 191.00 | 191.00 | 37,300 |
| 08 Jan 2024 | 193.00 | 193.00 | 185.00 | 185.00 | 185.00 | 153,500 |
| 05 Jan 2024 | 188.00 | 193.00 | 184.00 | 192.00 | 192.00 | 300,300 |
| 04 Jan 2024 | 190.00 | 192.00 | 188.00 | 188.00 | 188.00 | 175,800 |
| 03 Jan 2024 | 191.00 | 208.00 | 176.00 | 191.00 | 191.00 | 1,412,000 |
| 02 Jan 2024 | 192.00 | 195.00 | 190.00 | 193.00 | 193.00 | 32,400 |
| 29 Dec 2023 | 192.00 | 193.00 | 190.00 | 192.00 | 192.00 | 40,000 |
| 28 Dec 2023 | 190.00 | 194.00 | 190.00 | 191.00 | 191.00 | 8,200 |
| 27 Dec 2023 | 190.00 | 199.00 | 190.00 | 190.00 | 190.00 | 55,500 |
| 22 Dec 2023 | 193.00 | 196.00 | 188.00 | 194.00 | 194.00 | 55,200 |
| 21 Dec 2023 | 196.00 | 204.00 | 190.00 | 195.00 | 195.00 | 43,800 |
| 20 Dec 2023 | 194.00 | 196.00 | 190.00 | 192.00 | 192.00 | 50,600 |
| 19 Dec 2023 | 196.00 | 200.00 | 190.00 | 190.00 | 190.00 | 468,800 |
| 18 Dec 2023 | 202.00 | 206.00 | 192.00 | 195.00 | 195.00 | 57,000 |
| 15 Dec 2023 | 204.00 | 210.00 | 200.00 | 206.00 | 206.00 | 42,000 |
| 14 Dec 2023 | 202.00 | 206.00 | 202.00 | 204.00 | 204.00 | 5,200 |
| 13 Dec 2023 | 210.00 | 212.00 | 204.00 | 204.00 | 204.00 | 73,600 |
| 12 Dec 2023 | 216.00 | 216.00 | 202.00 | 212.00 | 212.00 | 73,600 |
| 11 Dec 2023 | 208.00 | 240.00 | 204.00 | 210.00 | 210.00 | 714,600 |
| 08 Dec 2023 | 202.00 | 210.00 | 202.00 | 204.00 | 204.00 | 14,100 |
| 07 Dec 2023 | 202.00 | 212.00 | 200.00 | 204.00 | 204.00 | 120,000 |
| 06 Dec 2023 | 210.00 | 218.00 | 200.00 | 200.00 | 200.00 | 225,300 |
| 05 Dec 2023 | 222.00 | 222.00 | 208.00 | 220.00 | 220.00 | 137,800 |
| 04 Dec 2023 | 220.00 | 240.00 | 212.00 | 222.00 | 222.00 | 720,600 |
| 01 Dec 2023 | 228.00 | 228.00 | 208.00 | 220.00 | 220.00 | 252,000 |
| 30 Nov 2023 | 232.00 | 238.00 | 224.00 | 228.00 | 228.00 | 240,600 |
| 29 Nov 2023 | 230.00 | 236.00 | 220.00 | 232.00 | 232.00 | 762,000 |
| 28 Nov 2023 | 268.00 | 300.00 | 226.00 | 228.00 | 228.00 | 11,358,300 |
| 27 Nov 2023 | 192.00 | 246.00 | 192.00 | 246.00 | 246.00 | 4,758,300 |
| 24 Nov 2023 | 195.00 | 200.00 | 180.00 | 183.00 | 183.00 | 248,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.