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
63,180.79 +3,748.90 (+6.31%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
PT Indal Aluminium Industry Tbk (INAI.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 | 188.00 | 188.00 | 181.00 | 188.00 | 188.00 | 21,900 |
| 02 May 2024 | 202.00 | 202.00 | 181.00 | 186.00 | 186.00 | 23,900 |
| 30 Apr 2024 | 200.00 | 200.00 | 183.00 | 192.00 | 192.00 | 28,100 |
| 29 Apr 2024 | 200.00 | 200.00 | 195.00 | 195.00 | 195.00 | 200 |
| 26 Apr 2024 | 194.00 | 199.00 | 190.00 | 194.00 | 194.00 | 4,400 |
| 25 Apr 2024 | 183.00 | 196.00 | 183.00 | 194.00 | 194.00 | 44,600 |
| 24 Apr 2024 | 189.00 | 189.00 | 184.00 | 189.00 | 189.00 | 7,500 |
| 23 Apr 2024 | 197.00 | 197.00 | 184.00 | 193.00 | 193.00 | 21,700 |
| 22 Apr 2024 | 189.00 | 195.00 | 182.00 | 193.00 | 193.00 | 18,200 |
| 19 Apr 2024 | 198.00 | 198.00 | 183.00 | 193.00 | 193.00 | 15,500 |
| 18 Apr 2024 | 180.00 | 200.00 | 180.00 | 195.00 | 195.00 | 37,600 |
| 17 Apr 2024 | 188.00 | 190.00 | 180.00 | 189.00 | 189.00 | 13,500 |
| 16 Apr 2024 | 200.00 | 200.00 | 181.00 | 189.00 | 189.00 | 32,500 |
| 05 Apr 2024 | 196.00 | 196.00 | 185.00 | 195.00 | 195.00 | 122,500 |
| 04 Apr 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 1,400 |
| 03 Apr 2024 | 200.00 | 200.00 | 188.00 | 193.00 | 193.00 | 4,100 |
| 02 Apr 2024 | 200.00 | 200.00 | 180.00 | 194.00 | 194.00 | 82,100 |
| 01 Apr 2024 | 202.00 | 202.00 | 187.00 | 192.00 | 192.00 | 56,600 |
| 28 Mar 2024 | 191.00 | 204.00 | 186.00 | 193.00 | 193.00 | 78,900 |
| 27 Mar 2024 | 197.00 | 197.00 | 187.00 | 187.00 | 187.00 | 49,600 |
| 26 Mar 2024 | 197.00 | 197.00 | 194.00 | 194.00 | 194.00 | 1,700 |
| 25 Mar 2024 | 197.00 | 197.00 | 187.00 | 194.00 | 194.00 | 44,300 |
| 22 Mar 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 100 |
| 21 Mar 2024 | 192.00 | 197.00 | 186.00 | 194.00 | 194.00 | 54,900 |
| 20 Mar 2024 | 193.00 | 193.00 | 187.00 | 189.00 | 189.00 | 6,100 |
| 19 Mar 2024 | 190.00 | 206.00 | 189.00 | 189.00 | 189.00 | 13,600 |
| 18 Mar 2024 | 190.00 | 208.00 | 190.00 | 199.00 | 199.00 | 31,000 |
| 15 Mar 2024 | 198.00 | 208.00 | 180.00 | 192.00 | 192.00 | 108,800 |
| 14 Mar 2024 | 190.00 | 196.00 | 184.00 | 195.00 | 195.00 | 44,600 |
| 13 Mar 2024 | 194.00 | 194.00 | 183.00 | 192.00 | 192.00 | 83,600 |
| 08 Mar 2024 | 176.00 | 212.00 | 176.00 | 194.00 | 194.00 | 141,100 |
| 07 Mar 2024 | 177.00 | 228.00 | 177.00 | 194.00 | 194.00 | 125,600 |
| 06 Mar 2024 | 180.00 | 195.00 | 179.00 | 185.00 | 185.00 | 17,800 |
| 05 Mar 2024 | 180.00 | 228.00 | 172.00 | 177.00 | 177.00 | 124,900 |
| 04 Mar 2024 | 174.00 | 180.00 | 171.00 | 179.00 | 179.00 | 73,700 |
| 01 Mar 2024 | 175.00 | 183.00 | 174.00 | 174.00 | 174.00 | 97,500 |
| 29 Feb 2024 | 192.00 | 198.00 | 172.00 | 173.00 | 173.00 | 430,500 |
| 28 Feb 2024 | 192.00 | 202.00 | 191.00 | 200.00 | 200.00 | 77,100 |
| 27 Feb 2024 | 191.00 | 202.00 | 191.00 | 200.00 | 200.00 | 12,300 |
| 26 Feb 2024 | 191.00 | 204.00 | 191.00 | 204.00 | 204.00 | 34,800 |
| 23 Feb 2024 | 192.00 | 202.00 | 192.00 | 202.00 | 202.00 | 33,000 |
| 22 Feb 2024 | 192.00 | 204.00 | 192.00 | 202.00 | 202.00 | 32,900 |
| 21 Feb 2024 | 195.00 | 198.00 | 195.00 | 198.00 | 198.00 | 2,100 |
| 20 Feb 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 2,200 |
| 19 Feb 2024 | 195.00 | 206.00 | 195.00 | 206.00 | 206.00 | 28,000 |
| 16 Feb 2024 | 196.00 | 206.00 | 196.00 | 200.00 | 200.00 | 31,800 |
| 15 Feb 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - |
| 13 Feb 2024 | 202.00 | 214.00 | 195.00 | 195.00 | 195.00 | 106,500 |
| 12 Feb 2024 | 195.00 | 206.00 | 193.00 | 204.00 | 204.00 | 62,800 |
| 07 Feb 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
| 06 Feb 2024 | 195.00 | 206.00 | 195.00 | 206.00 | 206.00 | 40,400 |
| 05 Feb 2024 | 196.00 | 210.00 | 192.00 | 210.00 | 210.00 | 75,400 |
| 02 Feb 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 4,000 |
| 01 Feb 2024 | 199.00 | 204.00 | 198.00 | 204.00 | 204.00 | 6,600 |
| 31 Jan 2024 | 199.00 | 212.00 | 199.00 | 212.00 | 212.00 | 31,200 |
| 30 Jan 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
| 29 Jan 2024 | 198.00 | 208.00 | 198.00 | 208.00 | 208.00 | 30,200 |
| 26 Jan 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
| 25 Jan 2024 | 204.00 | 214.00 | 204.00 | 210.00 | 210.00 | 19,900 |
| 24 Jan 2024 | 197.00 | 208.00 | 197.00 | 208.00 | 208.00 | 36,200 |
| 23 Jan 2024 | 198.00 | 210.00 | 197.00 | 208.00 | 208.00 | 49,700 |
| 22 Jan 2024 | 212.00 | 212.00 | 197.00 | 197.00 | 197.00 | 300 |
| 19 Jan 2024 | 199.00 | 214.00 | 199.00 | 212.00 | 212.00 | 24,200 |
| 18 Jan 2024 | 200.00 | 214.00 | 199.00 | 199.00 | 199.00 | 27,300 |
| 17 Jan 2024 | 199.00 | 212.00 | 199.00 | 199.00 | 199.00 | 39,900 |
| 16 Jan 2024 | 200.00 | 214.00 | 200.00 | 214.00 | 214.00 | 33,800 |
| 15 Jan 2024 | 210.00 | 210.00 | 199.00 | 208.00 | 208.00 | 63,400 |
| 12 Jan 2024 | 200.00 | 212.00 | 200.00 | 210.00 | 210.00 | 52,400 |
| 11 Jan 2024 | 200.00 | 216.00 | 200.00 | 208.00 | 208.00 | 25,100 |
| 10 Jan 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 100 |
| 09 Jan 2024 | 200.00 | 208.00 | 200.00 | 208.00 | 208.00 | 9,000 |
| 08 Jan 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 1,100 |
| 05 Jan 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 100 |
| 04 Jan 2024 | 206.00 | 214.00 | 206.00 | 214.00 | 214.00 | 17,600 |
| 03 Jan 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 200 |
| 02 Jan 2024 | 192.00 | 202.00 | 192.00 | 200.00 | 200.00 | 21,800 |
| 29 Dec 2023 | 194.00 | 204.00 | 193.00 | 204.00 | 204.00 | 22,300 |
| 28 Dec 2023 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
| 27 Dec 2023 | 206.00 | 206.00 | 192.00 | 200.00 | 200.00 | 148,800 |
| 22 Dec 2023 | 192.00 | 204.00 | 192.00 | 200.00 | 200.00 | 64,000 |
| 21 Dec 2023 | 194.00 | 204.00 | 194.00 | 204.00 | 204.00 | 45,400 |
| 20 Dec 2023 | 206.00 | 208.00 | 191.00 | 204.00 | 204.00 | 16,700 |
| 19 Dec 2023 | 192.00 | 208.00 | 192.00 | 208.00 | 208.00 | 45,400 |
| 18 Dec 2023 | 204.00 | 204.00 | 194.00 | 204.00 | 204.00 | 1,100 |
| 15 Dec 2023 | 198.00 | 206.00 | 192.00 | 206.00 | 206.00 | 41,700 |
| 14 Dec 2023 | 192.00 | 199.00 | 190.00 | 199.00 | 199.00 | 6,900 |
| 13 Dec 2023 | 199.00 | 199.00 | 192.00 | 192.00 | 192.00 | 200 |
| 12 Dec 2023 | 192.00 | 200.00 | 191.00 | 199.00 | 199.00 | 122,200 |
| 11 Dec 2023 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - |
| 08 Dec 2023 | 193.00 | 206.00 | 192.00 | 192.00 | 192.00 | 112,700 |
| 07 Dec 2023 | 195.00 | 199.00 | 195.00 | 199.00 | 199.00 | 2,200 |
| 06 Dec 2023 | 192.00 | 194.00 | 192.00 | 194.00 | 194.00 | 200 |
| 05 Dec 2023 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 5,400 |
| 04 Dec 2023 | 190.00 | 208.00 | 190.00 | 195.00 | 195.00 | 117,400 |
| 01 Dec 2023 | 202.00 | 202.00 | 192.00 | 200.00 | 200.00 | 17,600 |
| 30 Nov 2023 | 199.00 | 202.00 | 190.00 | 191.00 | 191.00 | 31,100 |
| 29 Nov 2023 | 194.00 | 214.00 | 194.00 | 198.00 | 198.00 | 169,700 |
| 28 Nov 2023 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 2,700 |
| 27 Nov 2023 | 196.00 | 214.00 | 195.00 | 195.00 | 195.00 | 180,400 |
| 24 Nov 2023 | 208.00 | 208.00 | 195.00 | 196.00 | 196.00 | 119,400 |
| *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.