PT Bank Aladin Syariah Tbk (IDX:BANK)
Indonesia · Delayed Price · Currency is IDR 925.00
+60.00 (6.94%)
Oct 31, 2025, 2:50 PM WIB
IDX:BANK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 870.00 | 930.00 | 870.00 | 915.00 | 915.00 | 5.78% | 8,411,400 |
| Oct 30, 2025 | 860.00 | 875.00 | 850.00 | 865.00 | 865.00 | 0.58% | 6,701,100 |
| 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 |
| Oct 17, 2025 | 810.00 | 815.00 | 800.00 | 810.00 | 810.00 | - | 1,223,100 |
| Oct 16, 2025 | 800.00 | 815.00 | 800.00 | 810.00 | 810.00 | - | 4,135,100 |
| Oct 15, 2025 | 800.00 | 810.00 | 800.00 | 810.00 | 810.00 | 1.25% | 3,934,200 |
| Oct 14, 2025 | 810.00 | 820.00 | 800.00 | 800.00 | 800.00 | -1.23% | 6,361,900 |
| Oct 13, 2025 | 825.00 | 825.00 | 810.00 | 810.00 | 810.00 | -1.82% | 4,889,100 |
| Oct 10, 2025 | 830.00 | 830.00 | 805.00 | 825.00 | 825.00 | -0.60% | 6,473,600 |
| Oct 9, 2025 | 815.00 | 830.00 | 805.00 | 830.00 | 830.00 | 1.84% | 8,009,500 |
| Oct 8, 2025 | 810.00 | 825.00 | 800.00 | 815.00 | 815.00 | 0.62% | 6,944,800 |
| Oct 7, 2025 | 805.00 | 815.00 | 805.00 | 810.00 | 810.00 | 0.62% | 3,206,600 |
| Oct 6, 2025 | 805.00 | 815.00 | 800.00 | 805.00 | 805.00 | - | 3,092,500 |
| Oct 3, 2025 | 805.00 | 810.00 | 800.00 | 805.00 | 805.00 | - | 3,575,800 |
| Oct 2, 2025 | 805.00 | 815.00 | 800.00 | 805.00 | 805.00 | - | 5,984,400 |
| Oct 1, 2025 | 805.00 | 815.00 | 800.00 | 805.00 | 805.00 | - | 4,718,000 |
| Sep 30, 2025 | 810.00 | 820.00 | 805.00 | 805.00 | 805.00 | -1.83% | 7,185,900 |
| Sep 29, 2025 | 810.00 | 820.00 | 805.00 | 820.00 | 820.00 | 1.23% | 7,150,500 |
| Sep 26, 2025 | 805.00 | 820.00 | 805.00 | 810.00 | 810.00 | 0.62% | 5,558,800 |
| Sep 25, 2025 | 820.00 | 825.00 | 805.00 | 805.00 | 805.00 | -1.83% | 5,973,000 |
| Sep 24, 2025 | 810.00 | 825.00 | 805.00 | 820.00 | 820.00 | 1.86% | 6,512,200 |
| Sep 23, 2025 | 805.00 | 815.00 | 800.00 | 805.00 | 805.00 | - | 6,863,600 |
| Sep 22, 2025 | 810.00 | 810.00 | 795.00 | 805.00 | 805.00 | - | 6,638,700 |
| Sep 19, 2025 | 805.00 | 810.00 | 795.00 | 805.00 | 805.00 | - | 3,852,100 |
| Sep 18, 2025 | 805.00 | 815.00 | 800.00 | 805.00 | 805.00 | -1.23% | 5,571,500 |
| Sep 17, 2025 | 815.00 | 815.00 | 805.00 | 815.00 | 815.00 | 0.62% | 5,938,000 |
| Sep 16, 2025 | 815.00 | 820.00 | 805.00 | 810.00 | 810.00 | -1.22% | 6,491,900 |
| Sep 15, 2025 | 815.00 | 820.00 | 810.00 | 820.00 | 820.00 | 1.23% | 6,623,500 |
| Sep 12, 2025 | 800.00 | 815.00 | 800.00 | 810.00 | 810.00 | 1.25% | 7,221,400 |
| Sep 11, 2025 | 800.00 | 820.00 | 795.00 | 800.00 | 800.00 | - | 5,725,500 |
| Sep 10, 2025 | 800.00 | 805.00 | 785.00 | 800.00 | 800.00 | - | 4,237,900 |
| Sep 9, 2025 | 815.00 | 815.00 | 770.00 | 800.00 | 800.00 | -1.84% | 3,750,400 |
| Sep 8, 2025 | 815.00 | 820.00 | 800.00 | 815.00 | 815.00 | 0.62% | 4,570,300 |
| Sep 4, 2025 | 815.00 | 820.00 | 805.00 | 810.00 | 810.00 | -0.61% | 7,139,300 |
| Sep 3, 2025 | 805.00 | 820.00 | 795.00 | 815.00 | 815.00 | 1.24% | 7,723,100 |
| 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 |