PT Bank Aladin Syariah Tbk (IDX:BANK)
Indonesia · Delayed Price · Currency is IDR 190.00
+16.00 (9.20%)
Oct 30, 2026, 4:13 PM WIB
IDX:BANK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 174.00 | 193.00 | 163.00 | 190.00 | 190.00 | 9.20% | 4,927,700 |
| Oct 29, 2026 | 172.00 | 176.00 | 163.00 | 174.00 | 174.00 | 0.58% | 1,485,700 |
| Oct 28, 2026 | 172.00 | 179.00 | 163.00 | 173.00 | 173.00 | -1.14% | 2,916,900 |
| Oct 27, 2026 | 187.00 | 189.00 | 173.00 | 175.00 | 175.00 | -5.91% | 2,562,100 |
| Oct 26, 2026 | 188.00 | 191.00 | 186.00 | 186.00 | 186.00 | -1.06% | 982,800 |
| Oct 23, 2026 | 191.00 | 191.00 | 188.00 | 188.00 | 188.00 | -0.53% | 537,200 |
| Oct 22, 2026 | 191.00 | 192.00 | 189.00 | 189.00 | 189.00 | -1.05% | 657,200 |
| Oct 21, 2026 | 192.00 | 194.00 | 189.00 | 191.00 | 191.00 | 1.06% | 543,600 |
| Oct 20, 2026 | 177.00 | 199.00 | 177.00 | 189.00 | 189.00 | -0.53% | 3,582,900 |
| Oct 19, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -6.86% | 277,200 |
| Oct 16, 2026 | 204.00 | 220.00 | 204.00 | 204.00 | 204.00 | -14.29% | 2,012,400 |
| Oct 15, 2026 | 240.00 | 240.00 | 234.00 | 238.00 | 238.00 | - | 828,000 |
| Oct 14, 2026 | 240.00 | 246.00 | 238.00 | 238.00 | 238.00 | -0.83% | 1,190,300 |
| Oct 13, 2026 | 242.00 | 242.00 | 236.00 | 240.00 | 240.00 | -1.64% | 1,259,900 |
| Oct 12, 2026 | 244.00 | 248.00 | 238.00 | 244.00 | 244.00 | 0.83% | 1,372,200 |
| Oct 9, 2026 | 244.00 | 246.00 | 240.00 | 242.00 | 242.00 | -0.82% | 1,117,000 |
| Oct 8, 2026 | 244.00 | 250.00 | 240.00 | 244.00 | 244.00 | - | 1,330,900 |
| Oct 7, 2026 | 242.00 | 246.00 | 240.00 | 244.00 | 244.00 | 1.67% | 572,500 |
| Oct 6, 2026 | 240.00 | 244.00 | 238.00 | 240.00 | 240.00 | - | 991,100 |
| Oct 5, 2026 | 240.00 | 246.00 | 240.00 | 240.00 | 240.00 | - | 1,696,300 |
| Oct 2, 2026 | 238.00 | 240.00 | 230.00 | 240.00 | 240.00 | 0.84% | 2,865,700 |
| Oct 1, 2026 | 238.00 | 248.00 | 230.00 | 238.00 | 238.00 | 0.85% | 2,272,500 |
| Sep 30, 2026 | 234.00 | 248.00 | 232.00 | 236.00 | 236.00 | 0.85% | 1,600,700 |
| Sep 29, 2026 | 228.00 | 248.00 | 216.00 | 234.00 | 234.00 | 2.63% | 4,623,900 |
| Sep 28, 2026 | 234.00 | 236.00 | 224.00 | 228.00 | 228.00 | -2.56% | 1,594,800 |
| Sep 25, 2026 | 240.00 | 242.00 | 230.00 | 234.00 | 234.00 | -2.50% | 2,112,400 |
| Sep 24, 2026 | 244.00 | 244.00 | 234.00 | 240.00 | 240.00 | -0.83% | 2,554,000 |
| Sep 23, 2026 | 238.00 | 244.00 | 234.00 | 242.00 | 242.00 | - | 3,486,200 |
| Sep 22, 2026 | 250.00 | 250.00 | 238.00 | 242.00 | 242.00 | -3.97% | 2,896,400 |
| 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 | - | 1,793,000 |
| 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 |