PT Bank Aladin Syariah Tbk (IDX:BANK)
Indonesia · Delayed Price · Currency is IDR 950.00
+5.00 (0.53%)
At close: Dec 30, 2025
IDX:BANK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 960.00 | 960.00 | 940.00 | 950.00 | 950.00 | 0.53% | 5,412,000 |
| Dec 29, 2025 | 925.00 | 965.00 | 910.00 | 945.00 | 945.00 | 2.72% | 6,930,500 |
| Dec 24, 2025 | 925.00 | 925.00 | 910.00 | 920.00 | 920.00 | -0.54% | 4,963,500 |
| Dec 23, 2025 | 925.00 | 930.00 | 910.00 | 925.00 | 925.00 | - | 5,879,500 |
| Dec 22, 2025 | 940.00 | 950.00 | 910.00 | 925.00 | 925.00 | -0.54% | 6,058,100 |
| Dec 19, 2025 | 920.00 | 935.00 | 910.00 | 930.00 | 930.00 | 1.09% | 5,861,900 |
| Dec 18, 2025 | 945.00 | 945.00 | 915.00 | 920.00 | 920.00 | -2.65% | 6,339,200 |
| Dec 17, 2025 | 940.00 | 945.00 | 915.00 | 945.00 | 945.00 | 0.53% | 5,850,400 |
| Dec 16, 2025 | 960.00 | 970.00 | 900.00 | 940.00 | 940.00 | -2.08% | 5,782,100 |
| Dec 15, 2025 | 925.00 | 1,015.00 | 920.00 | 960.00 | 960.00 | 3.78% | 10,125,500 |
| Dec 12, 2025 | 940.00 | 940.00 | 915.00 | 925.00 | 925.00 | -1.60% | 5,213,600 |
| Dec 11, 2025 | 940.00 | 940.00 | 910.00 | 940.00 | 940.00 | - | 4,110,600 |
| Dec 10, 2025 | 940.00 | 940.00 | 925.00 | 940.00 | 940.00 | 0.53% | 4,569,500 |
| Dec 9, 2025 | 935.00 | 945.00 | 930.00 | 935.00 | 935.00 | 0.54% | 5,701,700 |
| Dec 8, 2025 | 930.00 | 945.00 | 920.00 | 930.00 | 930.00 | - | 5,152,100 |
| Dec 5, 2025 | 970.00 | 970.00 | 920.00 | 930.00 | 930.00 | -4.12% | 4,124,600 |
| Dec 4, 2025 | 945.00 | 975.00 | 940.00 | 970.00 | 970.00 | 1.04% | 102,969,800 |
| Dec 3, 2025 | 970.00 | 970.00 | 945.00 | 960.00 | 960.00 | -1.03% | 6,264,100 |
| Dec 2, 2025 | 935.00 | 975.00 | 930.00 | 970.00 | 970.00 | 3.74% | 8,249,400 |
| Dec 1, 2025 | 940.00 | 960.00 | 935.00 | 935.00 | 935.00 | - | 7,037,600 |
| Nov 28, 2025 | 940.00 | 950.00 | 920.00 | 935.00 | 935.00 | - | 4,893,300 |
| Nov 27, 2025 | 950.00 | 960.00 | 930.00 | 935.00 | 935.00 | -1.58% | 5,544,800 |
| Nov 26, 2025 | 980.00 | 990.00 | 920.00 | 950.00 | 950.00 | -3.06% | 5,655,600 |
| Nov 25, 2025 | 965.00 | 985.00 | 925.00 | 980.00 | 980.00 | 2.08% | 61,638,100 |
| Nov 24, 2025 | 870.00 | 960.00 | 865.00 | 960.00 | 960.00 | 10.98% | 18,391,600 |
| Nov 21, 2025 | 840.00 | 880.00 | 830.00 | 865.00 | 865.00 | 2.98% | 8,459,600 |
| Nov 20, 2025 | 835.00 | 845.00 | 825.00 | 840.00 | 840.00 | - | 8,255,800 |
| Nov 19, 2025 | 845.00 | 845.00 | 825.00 | 840.00 | 840.00 | -0.59% | 5,406,300 |
| Nov 18, 2025 | 835.00 | 865.00 | 835.00 | 845.00 | 845.00 | 1.20% | 7,308,100 |
| Nov 17, 2025 | 810.00 | 845.00 | 810.00 | 835.00 | 835.00 | 3.09% | 7,326,000 |
| Nov 14, 2025 | 830.00 | 845.00 | 810.00 | 810.00 | 810.00 | -4.71% | 4,562,900 |
| Nov 13, 2025 | 855.00 | 860.00 | 845.00 | 850.00 | 850.00 | -0.58% | 6,338,200 |
| Nov 12, 2025 | 855.00 | 875.00 | 840.00 | 855.00 | 855.00 | - | 5,857,000 |
| Nov 11, 2025 | 860.00 | 865.00 | 840.00 | 855.00 | 855.00 | -0.58% | 4,628,200 |
| Nov 10, 2025 | 845.00 | 865.00 | 820.00 | 860.00 | 860.00 | 1.78% | 6,612,000 |
| Nov 7, 2025 | 855.00 | 855.00 | 830.00 | 845.00 | 845.00 | -1.17% | 4,087,700 |
| Nov 6, 2025 | 845.00 | 860.00 | 830.00 | 855.00 | 855.00 | 1.18% | 7,307,900 |
| Nov 5, 2025 | 880.00 | 880.00 | 840.00 | 845.00 | 845.00 | -3.98% | 5,196,200 |
| Nov 4, 2025 | 885.00 | 895.00 | 875.00 | 880.00 | 880.00 | -0.56% | 3,300,400 |
| Nov 3, 2025 | 940.00 | 965.00 | 880.00 | 885.00 | 885.00 | -5.85% | 7,166,800 |
| Oct 31, 2025 | 870.00 | 945.00 | 870.00 | 940.00 | 940.00 | 8.67% | 11,355,000 |
| Oct 30, 2025 | 860.00 | 875.00 | 850.00 | 865.00 | 865.00 | 0.58% | 7,382,500 |
| Oct 29, 2025 | 835.00 | 860.00 | 830.00 | 860.00 | 860.00 | 2.99% | 8,953,100 |
| Oct 28, 2025 | 845.00 | 850.00 | 830.00 | 835.00 | 835.00 | -1.18% | 6,383,800 |
| Oct 27, 2025 | 830.00 | 845.00 | 825.00 | 845.00 | 845.00 | 1.81% | 5,421,700 |
| Oct 24, 2025 | 830.00 | 845.00 | 825.00 | 830.00 | 830.00 | - | 6,436,700 |
| Oct 23, 2025 | 830.00 | 840.00 | 820.00 | 830.00 | 830.00 | - | 6,304,500 |
| Oct 22, 2025 | 825.00 | 845.00 | 825.00 | 830.00 | 830.00 | 0.61% | 7,067,700 |
| Oct 21, 2025 | 815.00 | 850.00 | 815.00 | 825.00 | 825.00 | 1.23% | 8,970,500 |
| Oct 20, 2025 | 810.00 | 825.00 | 805.00 | 815.00 | 815.00 | 0.62% | 7,218,700 |