PT Bank Aladin Syariah Tbk (IDX:BANK)
Indonesia · Delayed Price · Currency is IDR 240.00
-12.00 (-4.76%)
Sep 22, 2026, 3:30 PM WIB
IDX:BANK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 250.00 | 250.00 | 240.00 | 240.00 | - | -4.76% | 2,120,900 |
| Sep 21, 2026 | 254.00 | 254.00 | 236.00 | 252.00 | 252.00 | -0.79% | 5,911,100 |
| Sep 18, 2026 | 260.00 | 260.00 | 254.00 | 254.00 | 254.00 | -2.31% | 1,608,800 |
| Sep 17, 2026 | 260.00 | 260.00 | 254.00 | 260.00 | 260.00 | - | 2,636,000 |
| Sep 16, 2026 | 264.00 | 264.00 | 258.00 | 260.00 | 260.00 | -1.52% | 1,373,200 |
| Sep 15, 2026 | 262.00 | 264.00 | 258.00 | 264.00 | 264.00 | - | 2,025,100 |
| Sep 14, 2026 | 260.00 | 266.00 | 254.00 | 264.00 | 264.00 | 1.54% | 3,280,400 |
| Sep 11, 2026 | 262.00 | 262.00 | 256.00 | 260.00 | 260.00 | -1.52% | 4,836,400 |
| Sep 10, 2026 | 266.00 | 268.00 | 262.00 | 264.00 | 264.00 | -1.49% | 2,466,300 |
| Sep 9, 2026 | 270.00 | 270.00 | 264.00 | 268.00 | 268.00 | - | 3,726,000 |
| Sep 8, 2026 | 270.00 | 272.00 | 266.00 | 268.00 | 268.00 | -0.74% | 5,300,200 |
| Sep 7, 2026 | 274.00 | 274.00 | 266.00 | 270.00 | 270.00 | -1.46% | 7,311,000 |
| Sep 4, 2026 | 276.00 | 276.00 | 272.00 | 274.00 | 274.00 | -0.72% | 4,097,800 |
| Sep 3, 2026 | 284.00 | 286.00 | 274.00 | 276.00 | 276.00 | -1.43% | 12,859,900 |
| Sep 2, 2026 | 280.00 | 338.00 | 280.00 | 280.00 | 280.00 | 2.94% | 73,176,900 |
| Sep 1, 2026 | 280.00 | 284.00 | 272.00 | 272.00 | 272.00 | -2.86% | 6,404,800 |
| Aug 31, 2026 | 278.00 | 284.00 | 276.00 | 280.00 | 280.00 | 1.45% | 5,317,300 |
| Aug 28, 2026 | 270.00 | 276.00 | 268.00 | 276.00 | 276.00 | 2.22% | 2,073,800 |
| Aug 27, 2026 | 270.00 | 272.00 | 266.00 | 270.00 | 270.00 | - | 1,792,900 |
| Aug 26, 2026 | 270.00 | 272.00 | 266.00 | 270.00 | 270.00 | - | 1,335,300 |
| Aug 24, 2026 | 276.00 | 276.00 | 266.00 | 270.00 | 270.00 | - | 2,196,000 |
| Aug 21, 2026 | 276.00 | 276.00 | 270.00 | 270.00 | 270.00 | -2.17% | 2,685,300 |
| Aug 20, 2026 | 270.00 | 276.00 | 268.00 | 276.00 | 276.00 | 2.22% | 1,431,100 |
| Aug 19, 2026 | 272.00 | 272.00 | 266.00 | 270.00 | 270.00 | - | 917,400 |
| Aug 18, 2026 | 268.00 | 274.00 | 268.00 | 270.00 | 270.00 | 0.75% | 832,500 |
| Aug 14, 2026 | 272.00 | 272.00 | 266.00 | 268.00 | 268.00 | -1.47% | 1,925,100 |
| Aug 13, 2026 | 274.00 | 274.00 | 268.00 | 272.00 | 272.00 | - | 1,762,900 |
| Aug 12, 2026 | 270.00 | 278.00 | 270.00 | 272.00 | 272.00 | 0.74% | 1,042,400 |
| Aug 11, 2026 | 272.00 | 274.00 | 268.00 | 270.00 | 270.00 | - | 1,521,900 |
| Aug 10, 2026 | 272.00 | 274.00 | 270.00 | 270.00 | 270.00 | - | 1,990,900 |
| Aug 7, 2026 | 274.00 | 278.00 | 268.00 | 270.00 | 270.00 | -1.46% | 4,956,800 |
| Aug 6, 2026 | 278.00 | 280.00 | 274.00 | 274.00 | 274.00 | -1.44% | 2,280,700 |
| Aug 5, 2026 | 280.00 | 282.00 | 276.00 | 278.00 | 278.00 | -0.71% | 2,913,500 |
| Aug 4, 2026 | 278.00 | 282.00 | 278.00 | 280.00 | 280.00 | 1.45% | 3,158,000 |
| Aug 3, 2026 | 280.00 | 282.00 | 276.00 | 276.00 | 276.00 | -1.43% | 4,653,100 |
| Jul 31, 2026 | 280.00 | 284.00 | 276.00 | 280.00 | 280.00 | 1.45% | 3,843,500 |
| Jul 30, 2026 | 280.00 | 286.00 | 276.00 | 276.00 | 276.00 | -1.43% | 4,197,500 |
| Jul 29, 2026 | 282.00 | 284.00 | 276.00 | 280.00 | 280.00 | -1.41% | 2,679,200 |
| Jul 28, 2026 | 284.00 | 284.00 | 278.00 | 284.00 | 284.00 | - | 3,509,300 |
| Jul 27, 2026 | 290.00 | 290.00 | 274.00 | 284.00 | 284.00 | -1.39% | 4,471,900 |
| Jul 24, 2026 | 304.00 | 304.00 | 288.00 | 288.00 | 288.00 | -5.26% | 3,907,600 |
| Jul 23, 2026 | 298.00 | 304.00 | 292.00 | 304.00 | 304.00 | 2.01% | 4,088,700 |
| Jul 22, 2026 | 298.00 | 300.00 | 290.00 | 298.00 | 298.00 | -0.67% | 2,658,800 |
| Jul 21, 2026 | 298.00 | 302.00 | 286.00 | 300.00 | 300.00 | 0.67% | 4,360,600 |
| Jul 20, 2026 | 308.00 | 314.00 | 296.00 | 298.00 | 298.00 | -0.67% | 3,480,800 |
| Jul 17, 2026 | 288.00 | 308.00 | 282.00 | 300.00 | 300.00 | 6.38% | 8,462,800 |
| Jul 16, 2026 | 286.00 | 304.00 | 282.00 | 282.00 | 282.00 | -1.40% | 5,476,300 |
| Jul 15, 2026 | 276.00 | 288.00 | 276.00 | 286.00 | 286.00 | 2.88% | 2,418,600 |
| Jul 14, 2026 | 278.00 | 282.00 | 270.00 | 278.00 | 278.00 | - | 3,020,600 |
| Jul 13, 2026 | 276.00 | 284.00 | 272.00 | 278.00 | 278.00 | 0.72% | 2,263,300 |