PT Indal Aluminium Industry Tbk (IDX:INAI)
Indonesia · Delayed Price · Currency is IDR 176.00
0.00 (0.00%)
Sep 2, 2026, 1:48 PM WIB
IDX:INAI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 179.00 | 179.00 | 173.00 | 176.00 | 176.00 | -0.56% | 1,225,800 |
| Aug 31, 2026 | 178.00 | 184.00 | 175.00 | 177.00 | 177.00 | -0.56% | 744,100 |
| Aug 28, 2026 | 179.00 | 182.00 | 177.00 | 178.00 | 178.00 | -0.56% | 678,800 |
| Aug 27, 2026 | 177.00 | 180.00 | 175.00 | 179.00 | 179.00 | 1.13% | 1,222,800 |
| Aug 26, 2026 | 179.00 | 182.00 | 173.00 | 177.00 | 177.00 | -1.12% | 773,300 |
| Aug 24, 2026 | 176.00 | 195.00 | 175.00 | 179.00 | 179.00 | 1.70% | 6,449,700 |
| Aug 21, 2026 | 180.00 | 182.00 | 175.00 | 176.00 | 176.00 | -2.22% | 897,100 |
| Aug 20, 2026 | 173.00 | 198.00 | 173.00 | 180.00 | 180.00 | 4.05% | 10,453,100 |
| Aug 19, 2026 | 177.00 | 177.00 | 170.00 | 173.00 | 173.00 | -1.14% | 421,900 |
| Aug 18, 2026 | 174.00 | 180.00 | 171.00 | 175.00 | 175.00 | 1.74% | 1,175,000 |
| Aug 14, 2026 | 175.00 | 175.00 | 168.00 | 172.00 | 172.00 | -1.71% | 313,500 |
| Aug 13, 2026 | 174.00 | 177.00 | 172.00 | 175.00 | 175.00 | 0.57% | 248,000 |
| Aug 12, 2026 | 176.00 | 180.00 | 174.00 | 174.00 | 174.00 | -1.14% | 344,900 |
| Aug 11, 2026 | 177.00 | 180.00 | 176.00 | 176.00 | 176.00 | -1.12% | 164,100 |
| Aug 10, 2026 | 182.00 | 184.00 | 174.00 | 178.00 | 178.00 | -1.11% | 1,128,400 |
| Aug 7, 2026 | 182.00 | 184.00 | 177.00 | 180.00 | 180.00 | -0.55% | 974,400 |
| Aug 6, 2026 | 190.00 | 190.00 | 180.00 | 181.00 | 181.00 | -1.09% | 1,340,700 |
| Aug 5, 2026 | 178.00 | 188.00 | 178.00 | 183.00 | 183.00 | 3.39% | 4,024,500 |
| Aug 4, 2026 | 178.00 | 185.00 | 174.00 | 177.00 | 177.00 | -1.67% | 1,240,500 |
| Aug 3, 2026 | 177.00 | 199.00 | 170.00 | 180.00 | 180.00 | 1.69% | 8,236,000 |
| Jul 31, 2026 | 182.00 | 190.00 | 175.00 | 177.00 | 177.00 | -2.21% | 1,564,700 |
| Jul 30, 2026 | 189.00 | 195.00 | 167.00 | 181.00 | 181.00 | -0.55% | 3,982,400 |
| Jul 29, 2026 | 180.00 | 202.00 | 178.00 | 182.00 | 182.00 | 2.25% | 7,021,100 |
| Jul 28, 2026 | 174.00 | 220.00 | 157.00 | 178.00 | 178.00 | 7.23% | 40,926,900 |
| Jul 27, 2026 | 163.00 | 194.00 | 161.00 | 166.00 | 166.00 | 1.84% | 21,449,000 |
| Jul 24, 2026 | 163.00 | 169.00 | 160.00 | 163.00 | 163.00 | - | 833,000 |
| Jul 23, 2026 | 162.00 | 165.00 | 161.00 | 163.00 | 163.00 | -0.61% | 541,700 |
| Jul 22, 2026 | 164.00 | 168.00 | 163.00 | 164.00 | 164.00 | - | 242,800 |
| Jul 21, 2026 | 164.00 | 169.00 | 160.00 | 164.00 | 164.00 | - | 1,713,800 |
| Jul 20, 2026 | 165.00 | 166.00 | 160.00 | 164.00 | 164.00 | -1.20% | 639,800 |
| Jul 17, 2026 | 166.00 | 171.00 | 165.00 | 166.00 | 166.00 | 0.61% | 1,729,900 |
| Jul 16, 2026 | 179.00 | 179.00 | 160.00 | 165.00 | 165.00 | -7.82% | 7,247,800 |
| Jul 15, 2026 | 133.00 | 179.00 | 133.00 | 179.00 | 179.00 | 34.59% | 25,815,600 |
| Jul 14, 2026 | 136.00 | 146.00 | 132.00 | 133.00 | 133.00 | - | 957,100 |
| Jul 13, 2026 | 136.00 | 140.00 | 132.00 | 133.00 | 133.00 | -1.48% | 116,600 |
| Jul 10, 2026 | 136.00 | 140.00 | 132.00 | 135.00 | 135.00 | -0.74% | 589,200 |
| Jul 9, 2026 | 137.00 | 145.00 | 129.00 | 136.00 | 136.00 | - | 577,200 |
| Jul 8, 2026 | 137.00 | 153.00 | 130.00 | 136.00 | 136.00 | 5.43% | 1,859,300 |
| Jul 7, 2026 | 133.00 | 135.00 | 129.00 | 129.00 | 129.00 | -3.01% | 172,700 |
| Jul 6, 2026 | 132.00 | 136.00 | 127.00 | 133.00 | 133.00 | - | 250,400 |
| Jul 3, 2026 | 132.00 | 135.00 | 125.00 | 133.00 | 133.00 | 3.91% | 570,700 |
| Jul 2, 2026 | 129.00 | 140.00 | 126.00 | 128.00 | 128.00 | 1.59% | 920,400 |
| Jul 1, 2026 | 133.00 | 134.00 | 124.00 | 126.00 | 126.00 | -3.82% | 514,900 |
| Jun 30, 2026 | 127.00 | 151.00 | 123.00 | 131.00 | 131.00 | 3.15% | 2,495,600 |
| Jun 29, 2026 | 129.00 | 132.00 | 126.00 | 127.00 | 127.00 | -0.78% | 159,200 |
| Jun 26, 2026 | 137.00 | 163.00 | 124.00 | 128.00 | 128.00 | -6.57% | 4,580,600 |
| Jun 25, 2026 | 138.00 | 140.00 | 134.00 | 137.00 | 137.00 | -0.72% | 334,500 |
| Jun 24, 2026 | 138.00 | 141.00 | 132.00 | 138.00 | 138.00 | -0.72% | 102,000 |
| Jun 23, 2026 | 137.00 | 140.00 | 135.00 | 139.00 | 139.00 | 1.46% | 624,000 |
| Jun 22, 2026 | 141.00 | 141.00 | 133.00 | 137.00 | 137.00 | -3.52% | 291,500 |