PT Alumindo Light Metal Industry Tbk (IDX:ALMI)
Indonesia · Delayed Price · Currency is IDR 74.00
-8.00 (-9.76%)
At close: Oct 29, 2024
IDX:ALMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2024 | 76.00 | 76.00 | 74.00 | 74.00 | 74.00 | -9.76% | 67,100 |
| Oct 28, 2024 | 83.00 | 83.00 | 82.00 | 82.00 | 82.00 | 7.89% | 434,400 |
| Oct 25, 2024 | 74.00 | 76.00 | 74.00 | 76.00 | 76.00 | 2.70% | 1,197,400 |
| Oct 24, 2024 | 79.00 | 79.00 | 74.00 | 74.00 | 74.00 | - | 85,600 |
| Oct 23, 2024 | 76.00 | 76.00 | 74.00 | 74.00 | 74.00 | -7.50% | 92,500 |
| Oct 22, 2024 | 82.00 | 82.00 | 80.00 | 80.00 | 80.00 | -1.23% | 24,600 |
| Oct 21, 2024 | 75.00 | 81.00 | 75.00 | 81.00 | 81.00 | 8.00% | 770,000 |
| Oct 18, 2024 | 70.00 | 75.00 | 70.00 | 75.00 | 75.00 | 8.70% | 688,700 |
| Oct 17, 2024 | 68.00 | 69.00 | 68.00 | 69.00 | 69.00 | 1.47% | 556,700 |
| Oct 16, 2024 | 68.00 | 68.00 | 63.00 | 68.00 | 68.00 | - | 35,100 |
| Oct 15, 2024 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | 1.49% | 4,400 |
| Oct 14, 2024 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | 1.52% | 214,300 |
| Oct 11, 2024 | 69.00 | 69.00 | 65.00 | 66.00 | 66.00 | -4.35% | 4,900 |
| Oct 10, 2024 | 73.00 | 73.00 | 69.00 | 69.00 | 69.00 | 2.99% | 7,300 |
| Oct 9, 2024 | 67.00 | 72.00 | 67.00 | 67.00 | 67.00 | 1.52% | 5,300 |
| Oct 8, 2024 | 68.00 | 68.00 | 65.00 | 66.00 | 66.00 | -2.94% | 11,500 |
| Oct 7, 2024 | 71.00 | 71.00 | 66.00 | 68.00 | 68.00 | 4.62% | 34,400 |
| Oct 2, 2024 | 66.00 | 66.00 | 65.00 | 65.00 | 65.00 | -1.52% | 3,900 |
| Oct 1, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 400 |
| Sep 30, 2024 | 66.00 | 72.00 | 66.00 | 66.00 | 66.00 | - | 7,700 |
| Sep 27, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 1,500 |
| Sep 26, 2024 | 66.00 | 76.00 | 66.00 | 66.00 | 66.00 | -5.71% | 3,000 |
| Sep 25, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 200 |
| Sep 24, 2024 | 74.00 | 74.00 | 70.00 | 70.00 | 70.00 | -5.41% | 1,500 |
| Sep 23, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 5.71% | 71,500 |
| Sep 20, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 6.06% | 10,500 |
| Sep 19, 2024 | 65.00 | 66.00 | 65.00 | 66.00 | 66.00 | -4.35% | 38,700 |
| Sep 18, 2024 | 71.00 | 71.00 | 68.00 | 69.00 | 69.00 | -8.00% | 101,400 |
| Sep 17, 2024 | 80.00 | 80.00 | 75.00 | 75.00 | 75.00 | -6.25% | 104,500 |
| Sep 13, 2024 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | 6.67% | 43,400 |
| Sep 12, 2024 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | -6.25% | 2,800 |
| Sep 11, 2024 | 80.00 | 81.00 | 80.00 | 80.00 | 80.00 | -3.61% | 12,600 |
| Sep 10, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 194,300 |
| Sep 9, 2024 | 87.00 | 87.00 | 83.00 | 83.00 | 83.00 | -4.60% | 17,300 |
| Sep 6, 2024 | 93.00 | 93.00 | 87.00 | 87.00 | 87.00 | -6.45% | 212,600 |
| Sep 5, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 1.09% | 5,200 |
| Sep 4, 2024 | 86.00 | 93.00 | 86.00 | 92.00 | 92.00 | 8.24% | 65,100 |
| Sep 3, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 8.97% | 151,400 |
| Sep 2, 2024 | 73.00 | 78.00 | 73.00 | 78.00 | 78.00 | 6.85% | 1,722,400 |
| Aug 30, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 2,300 |
| Aug 29, 2024 | 71.00 | 73.00 | 71.00 | 73.00 | 73.00 | 4.29% | 1,014,400 |
| Aug 28, 2024 | 68.00 | 70.00 | 68.00 | 70.00 | 70.00 | 1.45% | 10,200 |
| Aug 27, 2024 | 68.00 | 72.00 | 68.00 | 69.00 | 69.00 | 1.47% | 17,400 |
| Aug 26, 2024 | 71.00 | 71.00 | 68.00 | 68.00 | 68.00 | -4.23% | 38,700 |
| Aug 23, 2024 | 68.00 | 71.00 | 68.00 | 71.00 | 71.00 | 4.41% | 451,200 |
| Aug 22, 2024 | 65.00 | 68.00 | 65.00 | 68.00 | 68.00 | 4.62% | 82,100 |
| Aug 21, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 12,700 |
| Aug 20, 2024 | 65.00 | 65.00 | 64.00 | 65.00 | 65.00 | 6.56% | 64,400 |
| Aug 19, 2024 | 65.00 | 65.00 | 61.00 | 61.00 | 61.00 | -6.15% | 14,600 |
| Aug 16, 2024 | 65.00 | 65.00 | 61.00 | 65.00 | 65.00 | - | 1,009,800 |