PT Bank Aladin Syariah Tbk BANK
IDX · Indonesia · Finance
IDR 238.00+2.00 (+0.85%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | IDR 236.00 | +0.85% | IDR 234.00 | IDR 248.00 | IDR 232.00 | 1.60M |
| 2026-09-29 | IDR 234.00 | +2.63% | IDR 228.00 | IDR 248.00 | IDR 216.00 | 4.62M |
| 2026-09-28 | IDR 228.00 | -2.56% | IDR 234.00 | IDR 236.00 | IDR 224.00 | 1.59M |
| 2026-09-25 | IDR 234.00 | -2.50% | IDR 240.00 | IDR 242.00 | IDR 230.00 |
| 2.11M |
| 2026-09-24 | IDR 240.00 | -0.83% | IDR 244.00 | IDR 244.00 | IDR 234.00 | 2.55M |
| 2026-09-23 | IDR 242.00 | 0.00% | IDR 238.00 | IDR 244.00 | IDR 234.00 | 3.49M |
| 2026-09-22 | IDR 242.00 | -3.97% | IDR 250.00 | IDR 250.00 | IDR 238.00 | 2.90M |
| 2026-09-21 | IDR 252.00 | -0.79% | IDR 254.00 | IDR 254.00 | IDR 236.00 | 5.91M |
| 2026-09-18 | IDR 254.00 | -2.31% | IDR 260.00 | IDR 260.00 | IDR 254.00 | 1.61M |
| 2026-09-17 | IDR 260.00 | 0.00% | IDR 260.00 | IDR 260.00 | IDR 254.00 | 2.64M |
| 2026-09-16 | IDR 260.00 | -1.52% | IDR 264.00 | IDR 264.00 | IDR 258.00 | 1.37M |
| 2026-09-15 | IDR 264.00 | 0.00% | IDR 262.00 | IDR 264.00 | IDR 258.00 | 2.03M |
| 2026-09-14 | IDR 264.00 | +1.54% | IDR 260.00 | IDR 266.00 | IDR 254.00 | 3.28M |
| 2026-09-11 | IDR 260.00 | -1.52% | IDR 262.00 | IDR 262.00 | IDR 256.00 | 4.84M |
| 2026-09-10 | IDR 264.00 | -1.49% | IDR 266.00 | IDR 268.00 | IDR 262.00 | 2.47M |
| 2026-09-09 | IDR 268.00 | 0.00% | IDR 270.00 | IDR 270.00 | IDR 264.00 | 3.73M |
| 2026-09-08 | IDR 268.00 | -0.74% | IDR 270.00 | IDR 272.00 | IDR 266.00 | 5.30M |
| 2026-09-07 | IDR 270.00 | -1.46% | IDR 274.00 | IDR 274.00 | IDR 266.00 | 7.31M |
| 2026-09-04 | IDR 274.00 | -0.72% | IDR 276.00 | IDR 276.00 | IDR 272.00 | 4.10M |
| 2026-09-03 | IDR 276.00 | -1.43% | IDR 284.00 | IDR 286.00 | IDR 274.00 | 12.86M |
| 2026-09-02 | IDR 280.00 | +2.94% | IDR 282.00 | IDR 338.00 | IDR 280.00 | 71.77M |
| 2026-09-01 | IDR 272.00 | -2.86% | IDR 280.00 | IDR 284.00 | IDR 272.00 | 6.40M |
| 2026-08-31 | IDR 280.00 | +1.45% | IDR 278.00 | IDR 284.00 | IDR 276.00 | 5.32M |
| 2026-08-28 | IDR 276.00 | +2.22% | IDR 270.00 | IDR 276.00 | IDR 268.00 | 2.07M |
| 2026-08-27 | IDR 270.00 | 0.00% | IDR 270.00 | IDR 272.00 | IDR 266.00 | 1.79M |
| 2026-08-26 | IDR 270.00 | 0.00% | IDR 270.00 | IDR 272.00 | IDR 266.00 | 1.34M |
| 2026-08-24 | IDR 270.00 | 0.00% | IDR 276.00 | IDR 276.00 | IDR 266.00 | 2.20M |
| 2026-08-21 | IDR 270.00 | -2.17% | IDR 276.00 | IDR 276.00 | IDR 270.00 | 2.69M |
| 2026-08-20 | IDR 276.00 | +2.22% | IDR 270.00 | IDR 276.00 | IDR 268.00 | 1.43M |
| 2026-08-19 | IDR 270.00 | 0.00% | IDR 272.00 | IDR 272.00 | IDR 266.00 | 917.40K |
| 2026-08-18 | IDR 270.00 | +0.75% | IDR 268.00 | IDR 274.00 | IDR 268.00 | 832.50K |
| 2026-08-14 | IDR 268.00 | -1.47% | IDR 272.00 | IDR 272.00 | IDR 266.00 | 1.93M |
| 2026-08-13 | IDR 272.00 | 0.00% | IDR 274.00 | IDR 274.00 | IDR 268.00 | 1.76M |
| 2026-08-12 | IDR 272.00 | +0.74% | IDR 270.00 | IDR 278.00 | IDR 270.00 | 1.04M |
| 2026-08-11 | IDR 270.00 | 0.00% | IDR 272.00 | IDR 274.00 | IDR 268.00 | 1.52M |
| 2026-08-10 | IDR 270.00 | 0.00% | IDR 272.00 | IDR 274.00 | IDR 270.00 | 1.99M |
| 2026-08-07 | IDR 270.00 | -1.46% | IDR 274.00 | IDR 278.00 | IDR 268.00 | 4.96M |
| 2026-08-06 | IDR 274.00 | -1.44% | IDR 278.00 | IDR 280.00 | IDR 274.00 | 2.28M |
| 2026-08-05 | IDR 278.00 | -0.71% | IDR 280.00 | IDR 282.00 | IDR 276.00 | 2.91M |
| 2026-08-04 | IDR 280.00 | +1.45% | IDR 278.00 | IDR 282.00 | IDR 278.00 | 3.16M |
| 2026-08-03 | IDR 276.00 | -1.43% | IDR 280.00 | IDR 282.00 | IDR 276.00 | 4.65M |
| 2026-07-31 | IDR 280.00 | +1.45% | IDR 280.00 | IDR 284.00 | IDR 276.00 | 3.84M |
| 2026-07-30 | IDR 276.00 | -1.43% | IDR 280.00 | IDR 286.00 | IDR 276.00 | 4.20M |
| 2026-07-29 | IDR 280.00 | -1.41% | IDR 282.00 | IDR 284.00 | IDR 276.00 | 2.68M |
| 2026-07-28 | IDR 284.00 | 0.00% | IDR 284.00 | IDR 284.00 | IDR 278.00 | 3.51M |
| 2026-07-27 | IDR 284.00 | -1.39% | IDR 290.00 | IDR 290.00 | IDR 274.00 | 4.47M |
| 2026-07-24 | IDR 288.00 | -5.26% | IDR 304.00 | IDR 304.00 | IDR 288.00 | 3.91M |
| 2026-07-23 | IDR 304.00 | +2.01% | IDR 298.00 | IDR 304.00 | IDR 292.00 | 4.09M |
| 2026-07-22 | IDR 298.00 | -0.67% | IDR 298.00 | IDR 300.00 | IDR 290.00 | 2.66M |
| 2026-07-21 | IDR 300.00 | +0.67% | IDR 298.00 | IDR 302.00 | IDR 286.00 | 4.36M |
| 2026-07-20 | IDR 298.00 | -0.67% | IDR 308.00 | IDR 314.00 | IDR 296.00 | 3.48M |
| 2026-07-17 | IDR 300.00 | +6.38% | IDR 284.00 | IDR 308.00 | IDR 282.00 | 8.39M |
| 2026-07-16 | IDR 282.00 | -1.40% | IDR 286.00 | IDR 304.00 | IDR 282.00 | 5.48M |
| 2026-07-15 | IDR 286.00 | +2.88% | IDR 276.00 | IDR 288.00 | IDR 276.00 | 2.42M |
| 2026-07-14 | IDR 278.00 | 0.00% | IDR 278.00 | IDR 282.00 | IDR 270.00 | 3.02M |
| 2026-07-13 | IDR 278.00 | +0.72% | IDR 276.00 | IDR 284.00 | IDR 272.00 | 2.26M |
| 2026-07-10 | IDR 276.00 | -0.72% | IDR 274.00 | IDR 284.00 | IDR 274.00 | 2.49M |
| 2026-07-09 | IDR 278.00 | +2.21% | IDR 272.00 | IDR 282.00 | IDR 268.00 | 3.67M |
| 2026-07-08 | IDR 272.00 | -4.23% | IDR 284.00 | IDR 284.00 | IDR 266.00 | 7.41M |
| 2026-07-07 | IDR 284.00 | +2.16% | IDR 278.00 | IDR 292.00 | IDR 272.00 | 5.96M |
| 2026-07-06 | IDR 278.00 | +0.72% | IDR 276.00 | IDR 280.00 | IDR 268.00 | 4.04M |
| 2026-07-03 | IDR 276.00 | +6.98% | IDR 264.00 | IDR 278.00 | IDR 264.00 | 3.21M |
| 2026-07-02 | IDR 258.00 | +0.78% | IDR 256.00 | IDR 268.00 | IDR 256.00 | 4.75M |
| 2026-07-01 | IDR 256.00 | +2.40% | IDR 248.00 | IDR 268.00 | IDR 248.00 | 3.24M |
| 2026-06-30 | IDR 250.00 | -4.58% | IDR 258.00 | IDR 258.00 | IDR 244.00 | 9.02M |
| 2026-06-29 | IDR 262.00 | -2.96% | IDR 276.00 | IDR 276.00 | IDR 262.00 | 4.32M |
| 2026-06-26 | IDR 270.00 | -5.59% | IDR 288.00 | IDR 292.00 | IDR 262.00 | 11.60M |
| 2026-06-25 | IDR 286.00 | +10.00% | IDR 258.00 | IDR 316.00 | IDR 258.00 | 265.23M |
| 2026-06-24 | IDR 260.00 | -2.99% | IDR 268.00 | IDR 274.00 | IDR 256.00 | 4.35M |
| 2026-06-23 | IDR 268.00 | -3.60% | IDR 280.00 | IDR 288.00 | IDR 268.00 | 234.58M |
| 2026-06-22 | IDR 278.00 | -2.11% | IDR 284.00 | IDR 294.00 | IDR 278.00 | 4.45M |
| 2026-06-19 | IDR 284.00 | +4.41% | IDR 274.00 | IDR 284.00 | IDR 274.00 | 2.88M |
| 2026-06-18 | IDR 272.00 | -2.86% | IDR 278.00 | IDR 280.00 | IDR 268.00 | 2.59M |
| 2026-06-17 | IDR 280.00 | -0.71% | IDR 282.00 | IDR 288.00 | IDR 274.00 | 4.08M |
| 2026-06-15 | IDR 282.00 | 0.00% | IDR 280.00 | IDR 300.00 | IDR 274.00 | 15.41M |
| 2026-06-12 | IDR 282.00 | +4.44% | IDR 272.00 | IDR 296.00 | IDR 272.00 | 6.04M |
| 2026-06-11 | IDR 270.00 | -1.46% | IDR 280.00 | IDR 280.00 | IDR 258.00 | 8.18M |
| 2026-06-10 | IDR 274.00 | +9.60% | IDR 252.00 | IDR 282.00 | IDR 244.00 | 5.45M |
| 2026-06-09 | IDR 250.00 | +4.17% | IDR 240.00 | IDR 256.00 | IDR 238.00 | 4.24M |
| 2026-06-08 | IDR 240.00 | 0.00% | IDR 240.00 | IDR 242.00 | IDR 232.00 | 2.10M |
| 2026-06-05 | IDR 240.00 | 0.00% | IDR 238.00 | IDR 248.00 | IDR 224.00 | 14.06M |
| 2026-06-04 | IDR 240.00 | 0.00% | IDR 240.00 | IDR 244.00 | IDR 220.00 | 8.59M |
| 2026-06-03 | IDR 240.00 | +0.84% | IDR 238.00 | IDR 250.00 | IDR 214.00 | 16.29M |
| 2026-06-02 | IDR 238.00 | 0.00% | IDR 238.00 | IDR 248.00 | IDR 230.00 | 7.52M |
| 2026-05-29 | IDR 238.00 | -14.39% | IDR 276.00 | IDR 280.00 | IDR 238.00 | 85.29M |
| 2026-05-28 | IDR 278.00 | 0.00% | IDR 278.00 | IDR 278.00 | IDR 278.00 | 0 |
| 2026-05-27 | IDR 278.00 | 0.00% | IDR 278.00 | IDR 278.00 | IDR 278.00 | 0 |
| 2026-05-26 | IDR 278.00 | -2.11% | IDR 284.00 | IDR 292.00 | IDR 266.00 | 8.80M |
| 2026-05-25 | IDR 284.00 | -6.58% | IDR 306.00 | IDR 324.00 | IDR 260.00 | 254.57M |
| 2026-05-22 | IDR 304.00 | -2.56% | IDR 314.00 | IDR 316.00 | IDR 300.00 | 878.50K |