PT Indal Aluminium Industry Tbk (IDX:INAI)
Indonesia · Delayed Price · Currency is IDR 158.00
+1.00 (0.64%)
Aug 22, 2025, 2:44 PM WIB
IDX:INAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 157.00 | 157.00 | 156.00 | 157.00 | - | - | 21,000 |
| Aug 21, 2025 | 159.00 | 159.00 | 155.00 | 157.00 | 157.00 | -0.63% | 236,900 |
| Aug 20, 2025 | 158.00 | 159.00 | 156.00 | 158.00 | 158.00 | - | 96,700 |
| Aug 19, 2025 | 158.00 | 159.00 | 156.00 | 158.00 | 158.00 | - | 71,000 |
| Aug 15, 2025 | 157.00 | 160.00 | 155.00 | 158.00 | 158.00 | - | 260,300 |
| Aug 14, 2025 | 157.00 | 159.00 | 156.00 | 158.00 | 158.00 | - | 164,600 |
| Aug 13, 2025 | 158.00 | 158.00 | 156.00 | 158.00 | 158.00 | -0.63% | 137,700 |
| Aug 12, 2025 | 158.00 | 159.00 | 156.00 | 159.00 | 159.00 | - | 138,600 |
| Aug 11, 2025 | 158.00 | 161.00 | 156.00 | 159.00 | 159.00 | 1.27% | 236,900 |
| Aug 8, 2025 | 157.00 | 160.00 | 157.00 | 157.00 | 157.00 | -1.26% | 327,600 |
| Aug 7, 2025 | 158.00 | 161.00 | 157.00 | 159.00 | 159.00 | -0.63% | 309,500 |
| Aug 6, 2025 | 161.00 | 161.00 | 157.00 | 160.00 | 160.00 | - | 145,600 |
| Aug 5, 2025 | 159.00 | 161.00 | 157.00 | 160.00 | 160.00 | - | 238,900 |
| Aug 4, 2025 | 160.00 | 161.00 | 158.00 | 160.00 | 160.00 | - | 135,900 |
| Aug 1, 2025 | 160.00 | 164.00 | 158.00 | 160.00 | 160.00 | - | 437,000 |
| Jul 31, 2025 | 160.00 | 167.00 | 158.00 | 160.00 | 160.00 | - | 787,600 |
| Jul 30, 2025 | 161.00 | 162.00 | 159.00 | 160.00 | 160.00 | -0.62% | 427,400 |
| Jul 29, 2025 | 159.00 | 163.00 | 158.00 | 161.00 | 161.00 | 0.63% | 710,800 |
| Jul 28, 2025 | 159.00 | 161.00 | 157.00 | 160.00 | 160.00 | 0.63% | 181,800 |
| Jul 25, 2025 | 158.00 | 160.00 | 158.00 | 159.00 | 159.00 | -0.63% | 225,900 |
| Jul 24, 2025 | 161.00 | 161.00 | 158.00 | 160.00 | 160.00 | - | 541,700 |
| Jul 23, 2025 | 159.00 | 161.00 | 157.00 | 160.00 | 160.00 | 0.63% | 796,500 |
| Jul 22, 2025 | 161.00 | 163.00 | 157.00 | 159.00 | 159.00 | -1.24% | 612,800 |
| Jul 21, 2025 | 161.00 | 164.00 | 158.00 | 161.00 | 161.00 | 0.63% | 572,500 |
| Jul 18, 2025 | 162.00 | 168.00 | 160.00 | 160.00 | 160.00 | - | 765,300 |
| Jul 17, 2025 | 160.00 | 163.00 | 159.00 | 160.00 | 160.00 | 0.63% | 1,709,100 |
| Jul 16, 2025 | 185.00 | 218.00 | 157.00 | 159.00 | 159.00 | -8.09% | 24,709,600 |
| Jul 15, 2025 | 164.00 | 175.00 | 156.00 | 173.00 | 173.00 | 5.49% | 2,401,200 |
| Jul 14, 2025 | 163.00 | 170.00 | 160.00 | 164.00 | 164.00 | 0.61% | 1,486,900 |
| Jul 11, 2025 | 168.00 | 173.00 | 163.00 | 163.00 | 163.00 | -4.68% | 1,641,500 |
| Jul 10, 2025 | 155.00 | 182.00 | 155.00 | 171.00 | 171.00 | 7.55% | 8,709,300 |
| Jul 9, 2025 | 163.00 | 163.00 | 155.00 | 159.00 | 159.00 | 1.92% | 1,302,400 |
| Jul 8, 2025 | 180.00 | 188.00 | 155.00 | 156.00 | 156.00 | -3.70% | 13,428,800 |
| Jul 7, 2025 | 158.00 | 162.00 | 155.00 | 162.00 | 162.00 | - | 1,544,300 |
| Jul 4, 2025 | 158.00 | 162.00 | 155.00 | 162.00 | 162.00 | 3.18% | 1,452,700 |
| Jul 3, 2025 | 157.00 | 161.00 | 154.00 | 157.00 | 157.00 | - | 362,600 |
| Jul 2, 2025 | 160.00 | 160.00 | 155.00 | 157.00 | 157.00 | -1.26% | 318,700 |
| Jul 1, 2025 | 154.00 | 176.00 | 154.00 | 159.00 | 159.00 | 3.25% | 1,999,600 |
| Jun 30, 2025 | 156.00 | 159.00 | 152.00 | 154.00 | 154.00 | - | 404,900 |
| Jun 26, 2025 | 159.00 | 162.00 | 151.00 | 154.00 | 154.00 | -3.14% | 544,100 |
| Jun 25, 2025 | 164.00 | 165.00 | 157.00 | 159.00 | 159.00 | -1.85% | 426,400 |
| Jun 24, 2025 | 163.00 | 168.00 | 155.00 | 162.00 | 162.00 | -1.82% | 782,600 |
| Jun 23, 2025 | 159.00 | 180.00 | 155.00 | 165.00 | 165.00 | 3.77% | 1,678,000 |
| Jun 20, 2025 | 162.00 | 163.00 | 157.00 | 159.00 | 159.00 | -3.64% | 787,100 |
| Jun 19, 2025 | 169.00 | 169.00 | 161.00 | 165.00 | 165.00 | -5.71% | 1,321,000 |
| Jun 18, 2025 | 157.00 | 185.00 | 157.00 | 175.00 | 175.00 | 9.38% | 5,763,800 |
| Jun 17, 2025 | 160.00 | 164.00 | 156.00 | 160.00 | 160.00 | 0.63% | 369,600 |
| Jun 16, 2025 | 169.00 | 169.00 | 144.00 | 159.00 | 159.00 | -5.36% | 1,116,400 |
| Jun 13, 2025 | 169.00 | 170.00 | 165.00 | 168.00 | 168.00 | - | 656,700 |
| Jun 12, 2025 | 169.00 | 171.00 | 162.00 | 168.00 | 168.00 | -0.59% | 672,700 |