PT Indal Aluminium Industry Tbk (IDX:INAI)
Indonesia · Delayed Price · Currency is IDR 167.00
+3.00 (1.83%)
May 22, 2026, 4:04 PM WIB
IDX:INAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 164.00 | 169.00 | 140.00 | 167.00 | 167.00 | 1.83% | 643,100 |
| May 21, 2026 | 175.00 | 179.00 | 160.00 | 164.00 | 164.00 | -6.29% | 370,500 |
| May 20, 2026 | 178.00 | 183.00 | 169.00 | 175.00 | 175.00 | -2.78% | 816,500 |
| May 19, 2026 | 178.00 | 185.00 | 173.00 | 180.00 | 180.00 | 0.56% | 591,700 |
| May 18, 2026 | 178.00 | 185.00 | 173.00 | 179.00 | 179.00 | -1.10% | 179,800 |
| May 13, 2026 | 183.00 | 185.00 | 176.00 | 181.00 | 181.00 | 0.56% | 581,600 |
| May 12, 2026 | 182.00 | 189.00 | 172.00 | 180.00 | 180.00 | -1.64% | 425,000 |
| May 11, 2026 | 182.00 | 189.00 | 171.00 | 183.00 | 183.00 | 0.55% | 986,900 |
| May 8, 2026 | 185.00 | 189.00 | 182.00 | 182.00 | 182.00 | -1.62% | 1,134,600 |
| May 7, 2026 | 185.00 | 204.00 | 183.00 | 185.00 | 185.00 | 0.54% | 4,209,500 |
| May 6, 2026 | 184.00 | 185.00 | 183.00 | 184.00 | 184.00 | - | 370,300 |
| May 5, 2026 | 186.00 | 186.00 | 183.00 | 184.00 | 184.00 | - | 747,700 |
| May 4, 2026 | 186.00 | 186.00 | 183.00 | 184.00 | 184.00 | -1.08% | 202,400 |
| Apr 30, 2026 | 186.00 | 189.00 | 181.00 | 186.00 | 186.00 | 0.54% | 412,900 |
| Apr 29, 2026 | 186.00 | 190.00 | 183.00 | 185.00 | 185.00 | -1.60% | 745,300 |
| Apr 28, 2026 | 189.00 | 192.00 | 185.00 | 188.00 | 188.00 | 0.53% | 817,000 |
| Apr 27, 2026 | 185.00 | 190.00 | 183.00 | 187.00 | 187.00 | 2.19% | 309,300 |
| Apr 24, 2026 | 189.00 | 192.00 | 180.00 | 183.00 | 183.00 | -4.69% | 964,600 |
| Apr 23, 2026 | 194.00 | 195.00 | 190.00 | 192.00 | 192.00 | -0.52% | 856,200 |
| Apr 22, 2026 | 194.00 | 195.00 | 190.00 | 193.00 | 193.00 | - | 939,500 |
| Apr 21, 2026 | 196.00 | 196.00 | 192.00 | 193.00 | 193.00 | 0.52% | 824,600 |
| Apr 20, 2026 | 195.00 | 196.00 | 191.00 | 192.00 | 192.00 | -0.52% | 1,308,700 |
| Apr 17, 2026 | 194.00 | 195.00 | 193.00 | 193.00 | 193.00 | -0.52% | 392,000 |
| Apr 16, 2026 | 195.00 | 197.00 | 192.00 | 194.00 | 194.00 | -0.51% | 695,000 |
| Apr 15, 2026 | 195.00 | 197.00 | 191.00 | 195.00 | 195.00 | 0.52% | 1,130,200 |
| Apr 14, 2026 | 193.00 | 199.00 | 190.00 | 194.00 | 194.00 | 2.65% | 3,364,700 |
| Apr 13, 2026 | 190.00 | 191.00 | 188.00 | 189.00 | 189.00 | -0.53% | 1,147,600 |
| Apr 10, 2026 | 191.00 | 191.00 | 187.00 | 190.00 | 190.00 | - | 388,700 |
| Apr 9, 2026 | 191.00 | 191.00 | 187.00 | 190.00 | 190.00 | -1.04% | 887,100 |
| Apr 8, 2026 | 192.00 | 193.00 | 190.00 | 192.00 | 192.00 | 1.05% | 714,800 |
| Apr 7, 2026 | 188.00 | 192.00 | 188.00 | 190.00 | 190.00 | 0.53% | 593,700 |
| Apr 6, 2026 | 194.00 | 195.00 | 189.00 | 189.00 | 189.00 | -2.07% | 1,169,900 |
| Apr 2, 2026 | 198.00 | 199.00 | 191.00 | 193.00 | 193.00 | - | 2,060,400 |
| Apr 1, 2026 | 193.00 | 196.00 | 188.00 | 193.00 | 193.00 | 1.58% | 2,483,500 |
| Mar 31, 2026 | 214.00 | 224.00 | 190.00 | 190.00 | 190.00 | 2.70% | 9,890,100 |
| Mar 30, 2026 | 186.00 | 186.00 | 181.00 | 185.00 | 185.00 | - | 799,700 |
| Mar 27, 2026 | 184.00 | 186.00 | 180.00 | 185.00 | 185.00 | 0.54% | 811,400 |
| Mar 26, 2026 | 190.00 | 191.00 | 182.00 | 184.00 | 184.00 | -3.16% | 1,955,300 |
| Mar 25, 2026 | 189.00 | 195.00 | 183.00 | 190.00 | 190.00 | 0.53% | 1,295,200 |
| Mar 17, 2026 | 195.00 | 199.00 | 186.00 | 189.00 | 189.00 | -3.08% | 2,304,100 |
| Mar 16, 2026 | 195.00 | 206.00 | 192.00 | 195.00 | 195.00 | - | 3,022,600 |
| Mar 13, 2026 | 204.00 | 226.00 | 193.00 | 195.00 | 195.00 | -1.02% | 11,714,500 |
| Mar 12, 2026 | 196.00 | 242.00 | 192.00 | 197.00 | 197.00 | 0.51% | 24,609,300 |
| Mar 11, 2026 | 202.00 | 210.00 | 192.00 | 196.00 | 196.00 | 1.55% | 1,919,400 |
| Mar 10, 2026 | 195.00 | 199.00 | 187.00 | 193.00 | 193.00 | -1.03% | 1,792,600 |
| Mar 9, 2026 | 196.00 | 222.00 | 175.00 | 195.00 | 195.00 | -1.52% | 3,757,600 |
| Mar 6, 2026 | 210.00 | 230.00 | 196.00 | 198.00 | 198.00 | 1.02% | 10,663,700 |
| Mar 5, 2026 | 188.00 | 212.00 | 188.00 | 196.00 | 196.00 | 5.95% | 1,885,700 |
| Mar 4, 2026 | 202.00 | 210.00 | 180.00 | 185.00 | 185.00 | -5.61% | 2,594,400 |
| Mar 3, 2026 | 178.00 | 226.00 | 177.00 | 196.00 | 196.00 | 7.10% | 10,651,100 |