PT Indal Aluminium Industry Tbk (IDX:INAI)
Indonesia · Delayed Price · Currency is IDR 159.00
-1.00 (-0.63%)
Oct 9, 2026, 4:02 PM WIB
IDX:INAI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 160.00 | 160.00 | 155.00 | 159.00 | 159.00 | -0.63% | 310,500 |
| Oct 8, 2026 | 159.00 | 171.00 | 157.00 | 160.00 | 160.00 | 0.63% | 1,636,400 |
| Oct 7, 2026 | 161.00 | 161.00 | 157.00 | 159.00 | 159.00 | - | 128,000 |
| Oct 6, 2026 | 155.00 | 166.00 | 154.00 | 159.00 | 159.00 | 1.27% | 1,006,600 |
| Oct 5, 2026 | 152.00 | 170.00 | 152.00 | 157.00 | 157.00 | 3.29% | 2,882,400 |
| Oct 2, 2026 | 153.00 | 155.00 | 151.00 | 152.00 | 152.00 | -0.65% | 251,800 |
| Oct 1, 2026 | 155.00 | 155.00 | 151.00 | 153.00 | 153.00 | 0.66% | 375,900 |
| Sep 30, 2026 | 151.00 | 154.00 | 148.00 | 152.00 | 152.00 | 0.66% | 333,800 |
| Sep 29, 2026 | 150.00 | 168.00 | 145.00 | 151.00 | 151.00 | 4.14% | 2,271,100 |
| Sep 28, 2026 | 158.00 | 158.00 | 137.00 | 145.00 | 145.00 | -8.23% | 1,202,200 |
| Sep 25, 2026 | 172.00 | 175.00 | 156.00 | 158.00 | 158.00 | -9.20% | 1,562,100 |
| Sep 24, 2026 | 178.00 | 178.00 | 171.00 | 174.00 | 174.00 | 0.58% | 700,200 |
| Sep 23, 2026 | 189.00 | 189.00 | 171.00 | 173.00 | 173.00 | -6.49% | 4,136,700 |
| Sep 22, 2026 | 184.00 | 202.00 | 183.00 | 185.00 | 185.00 | 0.54% | 10,078,400 |
| Sep 21, 2026 | 183.00 | 193.00 | 178.00 | 184.00 | 184.00 | 1.10% | 7,239,300 |
| Sep 18, 2026 | 178.00 | 196.00 | 175.00 | 182.00 | 182.00 | 2.82% | 13,815,800 |
| Sep 17, 2026 | 174.00 | 179.00 | 174.00 | 177.00 | 177.00 | 1.14% | 992,300 |
| Sep 16, 2026 | 172.00 | 178.00 | 172.00 | 175.00 | 175.00 | 0.57% | 1,208,900 |
| Sep 15, 2026 | 175.00 | 178.00 | 172.00 | 174.00 | 174.00 | - | 2,123,800 |
| Sep 14, 2026 | 175.00 | 208.00 | 171.00 | 174.00 | 174.00 | -0.57% | 24,699,300 |
| Sep 11, 2026 | 176.00 | 178.00 | 172.00 | 175.00 | 175.00 | -1.69% | 442,300 |
| Sep 10, 2026 | 180.00 | 182.00 | 176.00 | 178.00 | 178.00 | -1.11% | 1,271,200 |
| Sep 9, 2026 | 179.00 | 183.00 | 177.00 | 180.00 | 180.00 | 0.56% | 2,182,500 |
| Sep 8, 2026 | 177.00 | 186.00 | 176.00 | 179.00 | 179.00 | 1.70% | 1,479,700 |
| Sep 7, 2026 | 174.00 | 179.00 | 173.00 | 176.00 | 176.00 | 0.57% | 419,500 |
| Sep 4, 2026 | 176.00 | 179.00 | 175.00 | 175.00 | 175.00 | -0.57% | 480,900 |
| Sep 3, 2026 | 176.00 | 178.00 | 174.00 | 176.00 | 176.00 | - | 440,000 |
| Sep 2, 2026 | 176.00 | 177.00 | 174.00 | 176.00 | 176.00 | - | 272,600 |
| 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 |