PT Bank Aladin Syariah Tbk (IDX:BANK)
Indonesia · Delayed Price · Currency is IDR 430.00
0.00 (0.00%)
At close: Mar 17, 2026
IDX:BANK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 452.00 | 452.00 | 430.00 | 430.00 | 430.00 | - | 352,200 |
| Mar 16, 2026 | 440.00 | 440.00 | 410.00 | 430.00 | 430.00 | -2.27% | 635,800 |
| Mar 13, 2026 | 460.00 | 462.00 | 430.00 | 440.00 | 440.00 | -2.22% | 581,800 |
| Mar 12, 2026 | 480.00 | 480.00 | 440.00 | 450.00 | 450.00 | -6.25% | 2,250,900 |
| Mar 11, 2026 | 510.00 | 515.00 | 474.00 | 480.00 | 480.00 | -5.88% | 1,175,400 |
| Mar 10, 2026 | 482.00 | 510.00 | 478.00 | 510.00 | 510.00 | 5.81% | 1,204,300 |
| Mar 9, 2026 | 500.00 | 500.00 | 464.00 | 482.00 | 482.00 | -3.60% | 1,672,000 |
| Mar 6, 2026 | 505.00 | 510.00 | 486.00 | 500.00 | 500.00 | 0.40% | 833,800 |
| Mar 5, 2026 | 496.00 | 520.00 | 496.00 | 498.00 | 498.00 | 0.40% | 356,400 |
| Mar 4, 2026 | 520.00 | 525.00 | 492.00 | 496.00 | 496.00 | -4.62% | 2,465,600 |
| Mar 3, 2026 | 565.00 | 565.00 | 515.00 | 520.00 | 520.00 | -7.96% | 1,022,300 |
| Mar 2, 2026 | 570.00 | 570.00 | 505.00 | 565.00 | 565.00 | -1.74% | 3,377,400 |
| Feb 27, 2026 | 605.00 | 605.00 | 575.00 | 575.00 | 575.00 | -4.96% | 1,726,100 |
| Feb 26, 2026 | 605.00 | 615.00 | 590.00 | 605.00 | 605.00 | - | 1,094,200 |
| Feb 25, 2026 | 610.00 | 610.00 | 590.00 | 605.00 | 605.00 | -0.82% | 598,200 |
| Feb 24, 2026 | 610.00 | 610.00 | 585.00 | 610.00 | 610.00 | - | 1,538,500 |
| Feb 23, 2026 | 610.00 | 620.00 | 600.00 | 610.00 | 610.00 | - | 1,380,500 |
| Feb 20, 2026 | 620.00 | 620.00 | 600.00 | 610.00 | 610.00 | -0.81% | 711,900 |
| Feb 19, 2026 | 625.00 | 630.00 | 600.00 | 615.00 | 615.00 | -0.81% | 1,977,500 |
| Feb 18, 2026 | 635.00 | 635.00 | 620.00 | 620.00 | 620.00 | -1.59% | 1,203,200 |
| Feb 13, 2026 | 620.00 | 635.00 | 605.00 | 630.00 | 630.00 | 2.44% | 901,100 |
| Feb 12, 2026 | 640.00 | 640.00 | 610.00 | 615.00 | 615.00 | -3.15% | 1,504,200 |
| Feb 11, 2026 | 625.00 | 655.00 | 620.00 | 635.00 | 635.00 | 1.60% | 1,344,600 |
| Feb 10, 2026 | 630.00 | 630.00 | 605.00 | 625.00 | 625.00 | 0.81% | 674,100 |
| Feb 9, 2026 | 590.00 | 630.00 | 585.00 | 620.00 | 620.00 | 5.08% | 1,458,300 |
| Feb 6, 2026 | 615.00 | 630.00 | 585.00 | 590.00 | 590.00 | -6.35% | 1,857,600 |
| Feb 5, 2026 | 645.00 | 650.00 | 610.00 | 630.00 | 630.00 | -2.33% | 2,022,000 |
| Feb 4, 2026 | 610.00 | 650.00 | 600.00 | 645.00 | 645.00 | 5.74% | 1,601,000 |
| Feb 3, 2026 | 605.00 | 615.00 | 570.00 | 610.00 | 610.00 | 4.27% | 1,123,700 |
| Feb 2, 2026 | 650.00 | 650.00 | 585.00 | 585.00 | 585.00 | -10.00% | 2,787,800 |
| Jan 30, 2026 | 620.00 | 650.00 | 595.00 | 650.00 | 650.00 | 6.56% | 7,963,200 |
| Jan 29, 2026 | 660.00 | 660.00 | 565.00 | 610.00 | 610.00 | -7.58% | 3,746,000 |
| Jan 28, 2026 | 690.00 | 690.00 | 645.00 | 660.00 | 660.00 | -4.35% | 4,799,200 |
| Jan 27, 2026 | 650.00 | 690.00 | 630.00 | 690.00 | 690.00 | 5.34% | 7,336,400 |
| Jan 26, 2026 | 750.00 | 750.00 | 650.00 | 655.00 | 655.00 | -12.67% | 11,700,200 |
| Jan 23, 2026 | 795.00 | 795.00 | 750.00 | 750.00 | 750.00 | -6.25% | 8,304,200 |
| Jan 22, 2026 | 855.00 | 865.00 | 790.00 | 800.00 | 800.00 | -4.76% | 17,887,800 |
| Jan 21, 2026 | 920.00 | 925.00 | 835.00 | 840.00 | 840.00 | -9.68% | 9,643,800 |
| Jan 20, 2026 | 985.00 | 1,000.00 | 930.00 | 930.00 | 930.00 | -3.63% | 7,714,300 |
| Jan 19, 2026 | 960.00 | 1,000.00 | 940.00 | 965.00 | 965.00 | 0.52% | 7,010,100 |
| Jan 15, 2026 | 995.00 | 995.00 | 950.00 | 960.00 | 960.00 | -5.42% | 7,608,300 |
| Jan 14, 2026 | 1,045.00 | 1,045.00 | 965.00 | 1,015.00 | 1,015.00 | -2.87% | 11,766,800 |
| Jan 13, 2026 | 1,000.00 | 1,060.00 | 990.00 | 1,045.00 | 1,045.00 | 5.03% | 8,680,100 |
| Jan 12, 2026 | 1,020.00 | 1,025.00 | 980.00 | 995.00 | 995.00 | -1.49% | 6,219,300 |
| Jan 9, 2026 | 1,020.00 | 1,030.00 | 1,000.00 | 1,010.00 | 1,010.00 | - | 5,688,600 |
| Jan 8, 2026 | 1,025.00 | 1,030.00 | 1,005.00 | 1,010.00 | 1,010.00 | -1.94% | 5,459,500 |
| Jan 7, 2026 | 1,030.00 | 1,050.00 | 1,005.00 | 1,030.00 | 1,030.00 | - | 5,027,900 |
| Jan 6, 2026 | 1,080.00 | 1,085.00 | 1,000.00 | 1,030.00 | 1,030.00 | -4.63% | 5,771,700 |
| Jan 5, 2026 | 975.00 | 1,125.00 | 950.00 | 1,080.00 | 1,080.00 | 11.34% | 13,247,000 |
| Jan 2, 2026 | 955.00 | 980.00 | 945.00 | 970.00 | 970.00 | 2.11% | 6,181,900 |