PT Indal Aluminium Industry Tbk (IDX:INAI)
Indonesia · Delayed Price · Currency is IDR 202.00
-26.00 (-11.40%)
At close: Feb 27, 2026
IDX:INAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 228.00 | 228.00 | 195.00 | 202.00 | 202.00 | -11.40% | 8,790,300 |
| Feb 26, 2026 | 208.00 | 254.00 | 208.00 | 228.00 | 228.00 | 11.76% | 38,260,700 |
| Feb 25, 2026 | 204.00 | 206.00 | 199.00 | 204.00 | 204.00 | -0.97% | 920,200 |
| Feb 24, 2026 | 210.00 | 214.00 | 204.00 | 206.00 | 206.00 | -3.74% | 1,706,500 |
| Feb 23, 2026 | 214.00 | 218.00 | 212.00 | 214.00 | 214.00 | 0.94% | 1,432,400 |
| Feb 20, 2026 | 212.00 | 218.00 | 210.00 | 212.00 | 212.00 | - | 1,369,300 |
| Feb 19, 2026 | 218.00 | 218.00 | 208.00 | 212.00 | 212.00 | -1.85% | 2,003,600 |
| Feb 18, 2026 | 218.00 | 220.00 | 210.00 | 216.00 | 216.00 | - | 2,116,300 |
| Feb 13, 2026 | 222.00 | 224.00 | 208.00 | 216.00 | 216.00 | - | 2,389,200 |
| Feb 12, 2026 | 224.00 | 228.00 | 212.00 | 216.00 | 216.00 | -3.57% | 3,239,100 |
| Feb 11, 2026 | 230.00 | 230.00 | 208.00 | 224.00 | 224.00 | -1.75% | 6,588,500 |
| Feb 10, 2026 | 220.00 | 248.00 | 218.00 | 228.00 | 228.00 | 5.56% | 10,832,200 |
| Feb 9, 2026 | 220.00 | 260.00 | 206.00 | 216.00 | 216.00 | - | 42,354,000 |
| Feb 6, 2026 | 174.00 | 236.00 | 153.00 | 216.00 | 216.00 | 22.03% | 38,980,000 |
| Feb 5, 2026 | 184.00 | 188.00 | 174.00 | 177.00 | 177.00 | -3.80% | 2,545,700 |
| Feb 4, 2026 | 193.00 | 200.00 | 180.00 | 184.00 | 184.00 | -3.16% | 2,820,000 |
| Feb 3, 2026 | 182.00 | 210.00 | 165.00 | 190.00 | 190.00 | -0.52% | 4,956,400 |
| Feb 2, 2026 | 224.00 | 244.00 | 191.00 | 191.00 | 191.00 | -14.73% | 3,869,700 |
| Jan 30, 2026 | 232.00 | 260.00 | 214.00 | 224.00 | 224.00 | -10.40% | 11,502,800 |
| Jan 29, 2026 | 250.00 | 254.00 | 250.00 | 250.00 | 250.00 | -14.38% | 10,249,000 |
| Jan 27, 2026 | 234.00 | 292.00 | 234.00 | 292.00 | 292.00 | 24.79% | 45,032,400 |
| Jan 26, 2026 | 266.00 | 270.00 | 230.00 | 234.00 | 234.00 | -12.03% | 11,653,800 |
| Jan 23, 2026 | 218.00 | 266.00 | 218.00 | 266.00 | 266.00 | 24.30% | 25,214,100 |
| Jan 22, 2026 | 312.00 | 312.00 | 214.00 | 214.00 | 214.00 | -14.40% | 61,208,700 |
| Jan 21, 2026 | 230.00 | 250.00 | 230.00 | 250.00 | 250.00 | 34.41% | 17,982,000 |
| Jan 20, 2026 | 187.00 | 188.00 | 181.00 | 186.00 | 186.00 | 0.54% | 1,223,800 |
| Jan 19, 2026 | 190.00 | 191.00 | 184.00 | 185.00 | 185.00 | -2.12% | 2,147,000 |
| Jan 15, 2026 | 188.00 | 194.00 | 187.00 | 189.00 | 189.00 | 1.07% | 3,648,300 |
| Jan 14, 2026 | 195.00 | 196.00 | 180.00 | 187.00 | 187.00 | -8.33% | 9,459,400 |
| Jan 13, 2026 | 177.00 | 214.00 | 170.00 | 204.00 | 204.00 | 15.25% | 23,928,800 |
| Jan 12, 2026 | 185.00 | 185.00 | 172.00 | 177.00 | 177.00 | 2.31% | 5,336,100 |
| Jan 9, 2026 | 172.00 | 176.00 | 165.00 | 173.00 | 173.00 | 0.58% | 2,714,000 |
| Jan 8, 2026 | 182.00 | 185.00 | 170.00 | 172.00 | 172.00 | -5.49% | 4,487,800 |
| Jan 7, 2026 | 159.00 | 206.00 | 155.00 | 182.00 | 182.00 | 16.67% | 53,565,000 |
| Jan 6, 2026 | 151.00 | 159.00 | 150.00 | 156.00 | 156.00 | 3.31% | 1,570,000 |
| Jan 5, 2026 | 150.00 | 152.00 | 150.00 | 151.00 | 151.00 | 0.67% | 262,600 |
| Jan 2, 2026 | 151.00 | 153.00 | 146.00 | 150.00 | 150.00 | 2.04% | 220,500 |
| Dec 30, 2025 | 150.00 | 150.00 | 146.00 | 147.00 | 147.00 | -0.68% | 112,200 |
| Dec 29, 2025 | 150.00 | 152.00 | 145.00 | 148.00 | 148.00 | -1.33% | 179,200 |
| Dec 24, 2025 | 152.00 | 152.00 | 149.00 | 150.00 | 150.00 | 0.67% | 42,700 |
| Dec 23, 2025 | 149.00 | 152.00 | 149.00 | 149.00 | 149.00 | - | 49,400 |
| Dec 22, 2025 | 148.00 | 153.00 | 148.00 | 149.00 | 149.00 | - | 123,600 |
| Dec 19, 2025 | 150.00 | 151.00 | 149.00 | 149.00 | 149.00 | -0.67% | 46,100 |
| Dec 18, 2025 | 150.00 | 152.00 | 150.00 | 150.00 | 150.00 | - | 93,900 |
| Dec 17, 2025 | 150.00 | 152.00 | 149.00 | 150.00 | 150.00 | 2.04% | 88,300 |
| Dec 16, 2025 | 150.00 | 150.00 | 146.00 | 147.00 | 147.00 | -2.00% | 122,000 |
| Dec 15, 2025 | 149.00 | 150.00 | 148.00 | 150.00 | 150.00 | 0.67% | 107,100 |
| Dec 12, 2025 | 148.00 | 153.00 | 148.00 | 149.00 | 149.00 | -0.67% | 121,700 |
| Dec 11, 2025 | 151.00 | 153.00 | 150.00 | 150.00 | 150.00 | -0.66% | 102,200 |
| Dec 10, 2025 | 153.00 | 153.00 | 146.00 | 151.00 | 151.00 | -1.31% | 139,000 |