PT Bank Aladin Syariah Tbk (IDX:BANK)
Indonesia · Delayed Price · Currency is IDR 268.00
-6.00 (-2.19%)
Jun 11, 2026, 11:12 AM WIB
IDX:BANK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 252.00 | 282.00 | 244.00 | 274.00 | 274.00 | 9.60% | 5,453,200 |
| Jun 9, 2026 | 240.00 | 256.00 | 238.00 | 250.00 | 250.00 | 4.17% | 4,244,900 |
| Jun 8, 2026 | 240.00 | 242.00 | 232.00 | 240.00 | 240.00 | - | 2,097,900 |
| Jun 5, 2026 | 238.00 | 248.00 | 224.00 | 240.00 | 240.00 | - | 14,059,900 |
| Jun 4, 2026 | 240.00 | 244.00 | 220.00 | 240.00 | 240.00 | - | 8,587,300 |
| Jun 3, 2026 | 238.00 | 250.00 | 214.00 | 240.00 | 240.00 | 0.84% | 16,290,800 |
| Jun 2, 2026 | 238.00 | 248.00 | 230.00 | 238.00 | 238.00 | - | 7,519,100 |
| May 29, 2026 | 276.00 | 280.00 | 238.00 | 238.00 | 238.00 | -14.39% | 85,290,900 |
| May 26, 2026 | 284.00 | 292.00 | 266.00 | 278.00 | 278.00 | -2.11% | 8,802,800 |
| May 25, 2026 | 306.00 | 324.00 | 260.00 | 284.00 | 284.00 | -6.58% | 254,570,400 |
| May 22, 2026 | 314.00 | 316.00 | 300.00 | 304.00 | 304.00 | -2.56% | 878,500 |
| May 21, 2026 | 342.00 | 350.00 | 292.00 | 312.00 | 312.00 | -8.77% | 2,276,000 |
| May 20, 2026 | 388.00 | 388.00 | 340.00 | 342.00 | 342.00 | -10.00% | 3,734,000 |
| May 19, 2026 | 430.00 | 430.00 | 378.00 | 380.00 | 380.00 | -9.09% | 3,622,800 |
| May 18, 2026 | 488.00 | 488.00 | 414.00 | 418.00 | 418.00 | -13.99% | 2,790,500 |
| May 13, 2026 | 464.00 | 510.00 | 464.00 | 486.00 | 486.00 | -4.71% | 1,604,000 |
| May 12, 2026 | 560.00 | 600.00 | 510.00 | 510.00 | 510.00 | -8.93% | 1,247,000 |
| May 11, 2026 | 595.00 | 595.00 | 525.00 | 560.00 | 560.00 | -6.67% | 586,200 |
| May 8, 2026 | 630.00 | 630.00 | 600.00 | 600.00 | 600.00 | -5.51% | 1,166,900 |
| May 7, 2026 | 625.00 | 635.00 | 605.00 | 635.00 | 635.00 | 0.79% | 1,427,500 |
| May 6, 2026 | 600.00 | 630.00 | 585.00 | 630.00 | 630.00 | 5.00% | 1,269,800 |
| May 5, 2026 | 600.00 | 610.00 | 590.00 | 600.00 | 600.00 | -6.25% | 882,700 |
| May 4, 2026 | 580.00 | 640.00 | 560.00 | 640.00 | 640.00 | 10.34% | 1,435,500 |
| 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 |