PT Bank Aladin Syariah Tbk (IDX:BANK)
Indonesia · Delayed Price · Currency is IDR 580.00
+5.00 (0.87%)
Apr 30, 2026, 4:09 PM WIB
IDX:BANK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 585.00 | 590.00 | 565.00 | 580.00 | 580.00 | 0.87% | 743,000 |
| Apr 29, 2026 | 600.00 | 600.00 | 575.00 | 575.00 | 575.00 | -7.26% | 965,500 |
| Apr 28, 2026 | 570.00 | 620.00 | 555.00 | 620.00 | 620.00 | 9.73% | 906,600 |
| Apr 27, 2026 | 560.00 | 600.00 | 550.00 | 565.00 | 565.00 | 0.89% | 901,200 |
| Apr 24, 2026 | 565.00 | 570.00 | 515.00 | 560.00 | 560.00 | -0.88% | 1,292,300 |
| Apr 23, 2026 | 605.00 | 615.00 | 565.00 | 565.00 | 565.00 | -6.61% | 1,362,800 |
| Apr 22, 2026 | 575.00 | 615.00 | 565.00 | 605.00 | 605.00 | 9.01% | 1,993,300 |
| Apr 21, 2026 | 520.00 | 565.00 | 500.00 | 555.00 | 555.00 | 6.73% | 2,154,100 |
| Apr 20, 2026 | 540.00 | 540.00 | 515.00 | 520.00 | 520.00 | -3.70% | 233,700 |
| Apr 17, 2026 | 530.00 | 560.00 | 530.00 | 540.00 | 540.00 | 1.89% | 743,100 |
| Apr 16, 2026 | 525.00 | 535.00 | 515.00 | 530.00 | 530.00 | 0.95% | 336,100 |
| Apr 15, 2026 | 515.00 | 525.00 | 510.00 | 525.00 | 525.00 | 1.94% | 372,400 |
| Apr 14, 2026 | 500.00 | 520.00 | 496.00 | 515.00 | 515.00 | 3.00% | 559,200 |
| Apr 13, 2026 | 500.00 | 500.00 | 490.00 | 500.00 | 500.00 | 1.63% | 196,900 |
| Apr 10, 2026 | 510.00 | 510.00 | 492.00 | 492.00 | 492.00 | -2.57% | 790,100 |
| Apr 9, 2026 | 510.00 | 515.00 | 500.00 | 505.00 | 505.00 | - | 157,500 |
| Apr 8, 2026 | 488.00 | 510.00 | 486.00 | 505.00 | 505.00 | -0.98% | 136,800 |
| Apr 7, 2026 | 510.00 | 510.00 | 488.00 | 510.00 | 510.00 | 2.00% | 218,200 |
| Apr 6, 2026 | 520.00 | 520.00 | 490.00 | 500.00 | 500.00 | -3.85% | 300,800 |
| Apr 2, 2026 | 520.00 | 535.00 | 510.00 | 520.00 | 520.00 | - | 669,300 |
| Apr 1, 2026 | 500.00 | 520.00 | 490.00 | 520.00 | 520.00 | -1.89% | 973,400 |
| Mar 31, 2026 | 426.00 | 530.00 | 420.00 | 530.00 | 530.00 | 24.41% | 880,100 |
| Mar 30, 2026 | 430.00 | 430.00 | 422.00 | 426.00 | 426.00 | 0.47% | 233,300 |
| Mar 27, 2026 | 430.00 | 432.00 | 420.00 | 424.00 | 424.00 | -0.47% | 1,431,300 |
| Mar 26, 2026 | 460.00 | 460.00 | 426.00 | 426.00 | 426.00 | -0.93% | 265,200 |
| Mar 25, 2026 | 430.00 | 450.00 | 422.00 | 430.00 | 430.00 | - | 1,226,900 |
| 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 |