PT Bank Aladin Syariah Tbk (IDX:BANK)
Indonesia · Delayed Price · Currency is IDR 805.00
+5.00 (0.63%)
Sep 2, 2025, 4:12 PM WIB
IDX:BANK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 800.00 | 805.00 | 785.00 | 805.00 | 805.00 | 0.63% | 5,014,000 |
| Sep 1, 2025 | 775.00 | 800.00 | 770.00 | 800.00 | 800.00 | -1.84% | 2,300,900 |
| Aug 29, 2025 | 850.00 | 850.00 | 810.00 | 815.00 | 815.00 | -4.12% | 4,695,400 |
| Aug 28, 2025 | 855.00 | 860.00 | 840.00 | 850.00 | 850.00 | -0.58% | 6,362,600 |
| Aug 27, 2025 | 850.00 | 865.00 | 840.00 | 855.00 | 855.00 | 0.59% | 9,185,200 |
| Aug 26, 2025 | 850.00 | 860.00 | 830.00 | 850.00 | 850.00 | - | 10,963,000 |
| Aug 25, 2025 | 840.00 | 860.00 | 835.00 | 850.00 | 850.00 | 1.19% | 6,016,500 |
| Aug 22, 2025 | 830.00 | 845.00 | 830.00 | 840.00 | 840.00 | 1.20% | 6,859,700 |
| Aug 21, 2025 | 830.00 | 845.00 | 820.00 | 830.00 | 830.00 | - | 6,641,400 |
| Aug 20, 2025 | 830.00 | 835.00 | 815.00 | 830.00 | 830.00 | - | 7,167,800 |
| Aug 19, 2025 | 835.00 | 865.00 | 825.00 | 830.00 | 830.00 | -0.60% | 11,472,500 |
| Aug 15, 2025 | 845.00 | 855.00 | 835.00 | 835.00 | 835.00 | -1.18% | 7,768,100 |
| Aug 14, 2025 | 845.00 | 850.00 | 835.00 | 845.00 | 845.00 | - | 5,692,600 |
| Aug 13, 2025 | 840.00 | 845.00 | 825.00 | 845.00 | 845.00 | 0.60% | 7,238,500 |
| Aug 12, 2025 | 820.00 | 850.00 | 815.00 | 840.00 | 840.00 | 2.44% | 10,254,700 |
| Aug 11, 2025 | 820.00 | 830.00 | 810.00 | 820.00 | 820.00 | - | 6,374,700 |
| Aug 8, 2025 | 810.00 | 825.00 | 805.00 | 820.00 | 820.00 | 1.23% | 6,596,300 |
| Aug 7, 2025 | 815.00 | 825.00 | 805.00 | 810.00 | 810.00 | -0.61% | 6,167,100 |
| Aug 6, 2025 | 820.00 | 825.00 | 805.00 | 815.00 | 815.00 | -0.61% | 6,127,700 |
| Aug 5, 2025 | 805.00 | 825.00 | 805.00 | 820.00 | 820.00 | 1.86% | 6,745,000 |
| Aug 4, 2025 | 830.00 | 830.00 | 805.00 | 805.00 | 805.00 | -2.42% | 6,061,600 |
| Aug 1, 2025 | 800.00 | 835.00 | 800.00 | 825.00 | 825.00 | 3.13% | 7,620,800 |
| Jul 31, 2025 | 815.00 | 815.00 | 800.00 | 800.00 | 800.00 | -1.84% | 4,428,400 |
| Jul 30, 2025 | 810.00 | 820.00 | 800.00 | 815.00 | 815.00 | - | 7,417,500 |
| Jul 29, 2025 | 825.00 | 830.00 | 810.00 | 815.00 | 815.00 | -1.21% | 6,650,200 |
| Jul 28, 2025 | 815.00 | 830.00 | 810.00 | 825.00 | 825.00 | 1.85% | 6,254,600 |
| Jul 25, 2025 | 830.00 | 830.00 | 805.00 | 810.00 | 810.00 | -2.41% | 6,550,800 |
| Jul 24, 2025 | 820.00 | 830.00 | 810.00 | 830.00 | 830.00 | 1.22% | 5,775,800 |
| Jul 23, 2025 | 810.00 | 825.00 | 800.00 | 820.00 | 820.00 | 1.23% | 6,719,400 |
| Jul 22, 2025 | 815.00 | 820.00 | 800.00 | 810.00 | 810.00 | -0.61% | 6,044,400 |
| Jul 21, 2025 | 835.00 | 835.00 | 805.00 | 815.00 | 815.00 | -2.40% | 4,552,700 |
| Jul 18, 2025 | 825.00 | 840.00 | 815.00 | 835.00 | 835.00 | 1.21% | 6,291,000 |
| Jul 17, 2025 | 830.00 | 835.00 | 810.00 | 825.00 | 825.00 | -0.60% | 6,549,100 |
| Jul 16, 2025 | 820.00 | 845.00 | 820.00 | 830.00 | 830.00 | 1.22% | 6,395,100 |
| Jul 15, 2025 | 845.00 | 850.00 | 820.00 | 820.00 | 820.00 | -2.96% | 6,641,200 |
| Jul 14, 2025 | 830.00 | 845.00 | 820.00 | 845.00 | 845.00 | 1.81% | 6,369,300 |
| Jul 11, 2025 | 820.00 | 845.00 | 810.00 | 830.00 | 830.00 | 1.22% | 6,711,700 |
| Jul 10, 2025 | 820.00 | 825.00 | 805.00 | 820.00 | 820.00 | - | 6,399,800 |
| Jul 9, 2025 | 805.00 | 820.00 | 795.00 | 820.00 | 820.00 | 1.86% | 6,714,100 |
| Jul 8, 2025 | 810.00 | 820.00 | 800.00 | 805.00 | 805.00 | -0.62% | 6,251,900 |
| Jul 7, 2025 | 810.00 | 840.00 | 800.00 | 810.00 | 810.00 | - | 7,363,500 |
| Jul 4, 2025 | 810.00 | 820.00 | 800.00 | 810.00 | 810.00 | - | 5,876,900 |
| Jul 3, 2025 | 810.00 | 830.00 | 805.00 | 810.00 | 810.00 | - | 6,256,300 |
| Jul 2, 2025 | 835.00 | 835.00 | 810.00 | 810.00 | 810.00 | -2.99% | 5,428,900 |
| Jul 1, 2025 | 830.00 | 855.00 | 830.00 | 835.00 | 835.00 | 0.60% | 5,780,300 |
| Jun 30, 2025 | 820.00 | 845.00 | 815.00 | 830.00 | 830.00 | 1.22% | 7,865,300 |
| Jun 26, 2025 | 800.00 | 820.00 | 795.00 | 820.00 | 820.00 | 2.50% | 6,564,500 |
| Jun 25, 2025 | 790.00 | 800.00 | 775.00 | 800.00 | 800.00 | - | 3,200,600 |
| Jun 24, 2025 | 795.00 | 805.00 | 775.00 | 800.00 | 800.00 | - | 5,824,300 |
| Jun 23, 2025 | 800.00 | 800.00 | 755.00 | 800.00 | 800.00 | - | 3,089,900 |