PT Bank Aladin Syariah Tbk (IDX:BANK)
Indonesia · Delayed Price · Currency is IDR 294.00
+22.00 (8.09%)
Sep 2, 2026, 11:59 AM WIB
IDX:BANK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 280.00 | 290.00 | 280.00 | 290.00 | - | 6.62% | 5,388,400 |
| 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 |
| Jul 10, 2026 | 274.00 | 284.00 | 274.00 | 276.00 | 276.00 | -0.72% | 2,491,000 |
| Jul 9, 2026 | 272.00 | 282.00 | 268.00 | 278.00 | 278.00 | 2.21% | 3,668,600 |
| Jul 8, 2026 | 284.00 | 284.00 | 266.00 | 272.00 | 272.00 | -4.23% | 7,411,700 |
| Jul 7, 2026 | 278.00 | 292.00 | 272.00 | 284.00 | 284.00 | 2.16% | 5,961,200 |
| Jul 6, 2026 | 276.00 | 280.00 | 268.00 | 278.00 | 278.00 | 0.72% | 4,039,400 |
| Jul 3, 2026 | 264.00 | 278.00 | 264.00 | 276.00 | 276.00 | 6.98% | 3,206,300 |
| Jul 2, 2026 | 256.00 | 268.00 | 256.00 | 258.00 | 258.00 | 0.78% | 4,753,000 |
| Jul 1, 2026 | 248.00 | 268.00 | 248.00 | 256.00 | 256.00 | 2.40% | 3,244,400 |
| Jun 30, 2026 | 258.00 | 258.00 | 244.00 | 250.00 | 250.00 | -4.58% | 9,019,800 |
| Jun 29, 2026 | 276.00 | 276.00 | 262.00 | 262.00 | 262.00 | -2.96% | 4,319,100 |
| Jun 26, 2026 | 288.00 | 292.00 | 262.00 | 270.00 | 270.00 | -5.59% | 11,597,400 |
| Jun 25, 2026 | 258.00 | 316.00 | 258.00 | 286.00 | 286.00 | 10.00% | 265,225,300 |
| Jun 24, 2026 | 268.00 | 274.00 | 256.00 | 260.00 | 260.00 | -2.99% | 4,350,400 |
| Jun 23, 2026 | 280.00 | 288.00 | 268.00 | 268.00 | 268.00 | -3.60% | 234,580,300 |