PT Indal Aluminium Industry Tbk (IDX:INAI)
Indonesia · Delayed Price · Currency is IDR 150.00
-4.00 (-2.60%)
Oct 17, 2025, 4:05 PM WIB
IDX:INAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 154.00 | 154.00 | 149.00 | 150.00 | 150.00 | -2.60% | 89,000 |
| Oct 16, 2025 | 150.00 | 156.00 | 150.00 | 154.00 | 154.00 | 1.99% | 114,800 |
| Oct 15, 2025 | 155.00 | 158.00 | 148.00 | 151.00 | 151.00 | - | 236,100 |
| Oct 14, 2025 | 153.00 | 156.00 | 151.00 | 151.00 | 151.00 | -1.31% | 248,500 |
| Oct 13, 2025 | 154.00 | 160.00 | 151.00 | 153.00 | 153.00 | -1.29% | 484,500 |
| Oct 10, 2025 | 155.00 | 162.00 | 153.00 | 155.00 | 155.00 | 0.65% | 443,900 |
| Oct 9, 2025 | 152.00 | 160.00 | 152.00 | 154.00 | 154.00 | 1.32% | 1,410,700 |
| Oct 8, 2025 | 155.00 | 158.00 | 149.00 | 152.00 | 152.00 | -1.94% | 485,400 |
| Oct 7, 2025 | 156.00 | 156.00 | 153.00 | 155.00 | 155.00 | 1.31% | 66,900 |
| Oct 6, 2025 | 155.00 | 157.00 | 153.00 | 153.00 | 153.00 | -1.29% | 239,700 |
| Oct 3, 2025 | 156.00 | 158.00 | 152.00 | 155.00 | 155.00 | -0.64% | 385,700 |
| Oct 2, 2025 | 158.00 | 158.00 | 155.00 | 156.00 | 156.00 | -1.27% | 91,900 |
| Oct 1, 2025 | 155.00 | 158.00 | 155.00 | 158.00 | 158.00 | 1.94% | 124,800 |
| Sep 30, 2025 | 158.00 | 159.00 | 155.00 | 155.00 | 155.00 | -2.52% | 313,900 |
| Sep 29, 2025 | 157.00 | 159.00 | 156.00 | 159.00 | 159.00 | 1.27% | 192,600 |
| Sep 26, 2025 | 157.00 | 157.00 | 153.00 | 157.00 | 157.00 | 2.61% | 113,200 |
| Sep 25, 2025 | 155.00 | 158.00 | 151.00 | 153.00 | 153.00 | -1.29% | 156,300 |
| Sep 24, 2025 | 155.00 | 161.00 | 155.00 | 155.00 | 155.00 | -1.27% | 434,000 |
| Sep 23, 2025 | 159.00 | 163.00 | 157.00 | 157.00 | 157.00 | -1.26% | 482,800 |
| Sep 22, 2025 | 160.00 | 163.00 | 157.00 | 159.00 | 159.00 | -0.63% | 237,100 |
| Sep 19, 2025 | 164.00 | 165.00 | 156.00 | 160.00 | 160.00 | -1.84% | 1,090,300 |
| Sep 18, 2025 | 155.00 | 183.00 | 155.00 | 163.00 | 163.00 | 5.16% | 16,676,900 |
| Sep 17, 2025 | 157.00 | 159.00 | 153.00 | 155.00 | 155.00 | 1.31% | 144,800 |
| Sep 16, 2025 | 158.00 | 159.00 | 149.00 | 153.00 | 153.00 | -3.16% | 313,500 |
| Sep 15, 2025 | 154.00 | 159.00 | 153.00 | 158.00 | 158.00 | 4.64% | 105,600 |
| Sep 12, 2025 | 154.00 | 156.00 | 151.00 | 151.00 | 151.00 | -1.95% | 32,500 |
| Sep 11, 2025 | 157.00 | 157.00 | 151.00 | 154.00 | 154.00 | -1.91% | 34,700 |
| Sep 10, 2025 | 157.00 | 158.00 | 149.00 | 157.00 | 157.00 | 1.29% | 83,100 |
| Sep 9, 2025 | 154.00 | 158.00 | 150.00 | 155.00 | 155.00 | 0.65% | 142,100 |
| Sep 8, 2025 | 156.00 | 157.00 | 154.00 | 154.00 | 154.00 | -1.91% | 53,500 |
| Sep 4, 2025 | 158.00 | 159.00 | 155.00 | 157.00 | 157.00 | - | 75,500 |
| Sep 3, 2025 | 158.00 | 159.00 | 155.00 | 157.00 | 157.00 | -0.63% | 103,600 |
| Sep 2, 2025 | 155.00 | 158.00 | 154.00 | 158.00 | 158.00 | 1.94% | 175,100 |
| Sep 1, 2025 | 153.00 | 155.00 | 149.00 | 155.00 | 155.00 | - | 177,200 |
| Aug 29, 2025 | 158.00 | 159.00 | 152.00 | 155.00 | 155.00 | -2.52% | 215,700 |
| Aug 28, 2025 | 156.00 | 160.00 | 155.00 | 159.00 | 159.00 | -0.63% | 512,500 |
| Aug 27, 2025 | 160.00 | 161.00 | 159.00 | 160.00 | 160.00 | 0.63% | 270,200 |
| Aug 26, 2025 | 162.00 | 163.00 | 157.00 | 159.00 | 159.00 | -0.63% | 725,200 |
| Aug 25, 2025 | 156.00 | 162.00 | 155.00 | 160.00 | 160.00 | 2.56% | 727,600 |
| Aug 22, 2025 | 157.00 | 158.00 | 156.00 | 156.00 | 156.00 | -0.64% | 110,500 |
| 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 |