PT Indal Aluminium Industry Tbk INAI

IDX · Indonesia · Non-Energy Minerals

IDR 153.00+1.00 (+0.66%)

Market closed· Oct 1, 2026, 9:00 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 153.00	+0.66%	IDR 155.00	IDR 155.00	IDR 151.00	375.90K
2026-09-30	IDR 152.00	+0.66%	IDR 151.00	IDR 154.00	IDR 148.00	333.80K
2026-09-29	IDR 151.00	+4.14%	IDR 150.00	IDR 168.00	IDR 145.00	2.27M
2026-09-28	IDR 145.00	-8.23%	IDR 158.00	IDR 158.00	IDR 137.00	1.20M
2026-09-25	IDR 158.00	-9.20%	IDR 172.00	IDR 175.00	IDR 156.00	1.56M
2026-09-24	IDR 174.00	+0.58%	IDR 178.00	IDR 178.00	IDR 171.00	700.20K
2026-09-23	IDR 173.00	-6.49%	IDR 189.00	IDR 189.00	IDR 171.00	4.14M
2026-09-22	IDR 185.00	+0.54%	IDR 184.00	IDR 202.00	IDR 183.00	10.08M
2026-09-21	IDR 184.00	+1.10%	IDR 183.00	IDR 193.00	IDR 178.00	7.24M
2026-09-18	IDR 182.00	+2.82%	IDR 178.00	IDR 196.00	IDR 175.00	13.82M
2026-09-17	IDR 177.00	+1.14%	IDR 174.00	IDR 179.00	IDR 174.00	992.30K
2026-09-16	IDR 175.00	+0.57%	IDR 172.00	IDR 178.00	IDR 172.00	1.21M
2026-09-15	IDR 174.00	0.00%	IDR 175.00	IDR 178.00	IDR 172.00	2.12M
2026-09-14	IDR 174.00	-0.57%	IDR 175.00	IDR 208.00	IDR 171.00	24.70M
2026-09-11	IDR 175.00	-1.69%	IDR 176.00	IDR 178.00	IDR 172.00	442.30K
2026-09-10	IDR 178.00	-1.11%	IDR 180.00	IDR 182.00	IDR 176.00	1.27M
2026-09-09	IDR 180.00	+0.56%	IDR 179.00	IDR 183.00	IDR 177.00	2.18M
2026-09-08	IDR 179.00	+1.70%	IDR 177.00	IDR 186.00	IDR 176.00	1.48M
2026-09-07	IDR 176.00	+0.57%	IDR 174.00	IDR 179.00	IDR 173.00	419.50K
2026-09-04	IDR 175.00	-0.57%	IDR 176.00	IDR 179.00	IDR 175.00	480.90K
2026-09-03	IDR 176.00	0.00%	IDR 176.00	IDR 178.00	IDR 174.00	440.00K
2026-09-02	IDR 176.00	0.00%	IDR 176.00	IDR 177.00	IDR 174.00	272.50K
2026-09-01	IDR 176.00	-0.56%	IDR 179.00	IDR 179.00	IDR 173.00	1.23M
2026-08-31	IDR 177.00	-0.56%	IDR 178.00	IDR 184.00	IDR 175.00	744.10K
2026-08-28	IDR 178.00	-0.56%	IDR 179.00	IDR 182.00	IDR 177.00	678.80K
2026-08-27	IDR 179.00	+1.13%	IDR 177.00	IDR 180.00	IDR 175.00	1.22M
2026-08-26	IDR 177.00	-1.12%	IDR 179.00	IDR 182.00	IDR 173.00	773.30K
2026-08-25	IDR 179.00	0.00%	IDR 179.00	IDR 179.00	IDR 179.00	0
2026-08-24	IDR 179.00	+1.70%	IDR 176.00	IDR 195.00	IDR 175.00	6.45M
2026-08-21	IDR 176.00	-2.22%	IDR 180.00	IDR 182.00	IDR 175.00	897.10K
2026-08-20	IDR 180.00	+4.05%	IDR 173.00	IDR 198.00	IDR 173.00	10.45M
2026-08-19	IDR 173.00	-1.14%	IDR 177.00	IDR 177.00	IDR 170.00	421.90K
2026-08-18	IDR 175.00	+1.74%	IDR 174.00	IDR 180.00	IDR 171.00	1.18M
2026-08-14	IDR 172.00	-1.71%	IDR 175.00	IDR 175.00	IDR 168.00	313.50K
2026-08-13	IDR 175.00	+0.57%	IDR 174.00	IDR 177.00	IDR 172.00	248.00K
2026-08-12	IDR 174.00	-1.14%	IDR 176.00	IDR 180.00	IDR 174.00	344.90K
2026-08-11	IDR 176.00	-1.12%	IDR 177.00	IDR 180.00	IDR 176.00	164.10K
2026-08-10	IDR 178.00	-1.11%	IDR 182.00	IDR 184.00	IDR 174.00	1.13M
2026-08-07	IDR 180.00	-0.55%	IDR 182.00	IDR 184.00	IDR 177.00	974.40K
2026-08-06	IDR 181.00	-1.09%	IDR 190.00	IDR 190.00	IDR 180.00	1.34M
2026-08-05	IDR 183.00	+3.39%	IDR 178.00	IDR 188.00	IDR 178.00	4.02M
2026-08-04	IDR 177.00	-1.67%	IDR 178.00	IDR 185.00	IDR 174.00	1.24M
2026-08-03	IDR 180.00	+1.69%	IDR 177.00	IDR 199.00	IDR 170.00	8.24M
2026-07-31	IDR 177.00	-2.21%	IDR 182.00	IDR 190.00	IDR 175.00	1.56M
2026-07-30	IDR 181.00	-0.55%	IDR 189.00	IDR 195.00	IDR 167.00	3.98M
2026-07-29	IDR 182.00	+2.25%	IDR 180.00	IDR 202.00	IDR 178.00	7.02M
2026-07-28	IDR 178.00	+7.23%	IDR 174.00	IDR 220.00	IDR 157.00	40.93M
2026-07-27	IDR 166.00	+1.84%	IDR 163.00	IDR 194.00	IDR 161.00	21.45M
2026-07-24	IDR 163.00	0.00%	IDR 163.00	IDR 169.00	IDR 160.00	833.00K
2026-07-23	IDR 163.00	-0.61%	IDR 162.00	IDR 165.00	IDR 161.00	541.70K
2026-07-22	IDR 164.00	0.00%	IDR 164.00	IDR 168.00	IDR 163.00	242.80K
2026-07-21	IDR 164.00	0.00%	IDR 164.00	IDR 169.00	IDR 160.00	1.71M
2026-07-20	IDR 164.00	-1.20%	IDR 165.00	IDR 166.00	IDR 160.00	639.80K
2026-07-17	IDR 166.00	+0.61%	IDR 166.00	IDR 171.00	IDR 165.00	1.73M
2026-07-16	IDR 165.00	-7.82%	IDR 179.00	IDR 179.00	IDR 160.00	7.25M
2026-07-15	IDR 179.00	+34.59%	IDR 133.00	IDR 179.00	IDR 133.00	25.82M
2026-07-14	IDR 133.00	0.00%	IDR 136.00	IDR 146.00	IDR 132.00	957.10K
2026-07-13	IDR 133.00	-1.48%	IDR 136.00	IDR 140.00	IDR 132.00	116.60K
2026-07-10	IDR 135.00	-0.74%	IDR 136.00	IDR 140.00	IDR 132.00	589.20K
2026-07-09	IDR 136.00	0.00%	IDR 137.00	IDR 145.00	IDR 129.00	577.20K
2026-07-08	IDR 136.00	+5.43%	IDR 137.00	IDR 153.00	IDR 130.00	1.86M
2026-07-07	IDR 129.00	-3.01%	IDR 133.00	IDR 135.00	IDR 129.00	172.70K
2026-07-06	IDR 133.00	0.00%	IDR 132.00	IDR 136.00	IDR 127.00	250.40K
2026-07-03	IDR 133.00	+3.91%	IDR 132.00	IDR 135.00	IDR 125.00	570.70K
2026-07-02	IDR 128.00	+1.59%	IDR 129.00	IDR 140.00	IDR 126.00	920.40K
2026-07-01	IDR 126.00	-3.82%	IDR 133.00	IDR 134.00	IDR 124.00	514.90K
2026-06-30	IDR 131.00	+3.15%	IDR 127.00	IDR 151.00	IDR 123.00	2.50M
2026-06-29	IDR 127.00	-0.78%	IDR 129.00	IDR 132.00	IDR 126.00	159.20K
2026-06-26	IDR 128.00	-6.57%	IDR 137.00	IDR 163.00	IDR 124.00	4.58M
2026-06-25	IDR 137.00	-0.72%	IDR 138.00	IDR 140.00	IDR 134.00	334.50K
2026-06-24	IDR 138.00	-0.72%	IDR 138.00	IDR 141.00	IDR 132.00	102.00K
2026-06-23	IDR 139.00	+1.46%	IDR 137.00	IDR 140.00	IDR 135.00	624.00K
2026-06-22	IDR 137.00	-3.52%	IDR 141.00	IDR 141.00	IDR 133.00	291.50K
2026-06-19	IDR 142.00	+4.41%	IDR 136.00	IDR 144.00	IDR 134.00	735.70K
2026-06-18	IDR 136.00	+1.49%	IDR 140.00	IDR 140.00	IDR 125.00	282.30K
2026-06-17	IDR 134.00	0.00%	IDR 136.00	IDR 140.00	IDR 132.00	130.40K
2026-06-15	IDR 134.00	+4.69%	IDR 128.00	IDR 146.00	IDR 128.00	827.50K
2026-06-12	IDR 128.00	+2.40%	IDR 125.00	IDR 132.00	IDR 118.00	835.90K
2026-06-11	IDR 125.00	-0.79%	IDR 126.00	IDR 134.00	IDR 123.00	245.00K
2026-06-10	IDR 126.00	0.00%	IDR 126.00	IDR 140.00	IDR 125.00	772.90K
2026-06-09	IDR 126.00	-7.35%	IDR 135.00	IDR 135.00	IDR 119.00	1.12M
2026-06-08	IDR 136.00	-14.47%	IDR 151.00	IDR 158.00	IDR 136.00	308.20K
2026-06-05	IDR 159.00	-5.36%	IDR 174.00	IDR 174.00	IDR 143.00	443.40K
2026-06-04	IDR 168.00	+3.07%	IDR 164.00	IDR 175.00	IDR 157.00	864.50K
2026-06-03	IDR 163.00	-4.12%	IDR 166.00	IDR 170.00	IDR 157.00	229.80K
2026-06-02	IDR 170.00	0.00%	IDR 167.00	IDR 174.00	IDR 165.00	616.20K
2026-05-29	IDR 170.00	+0.59%	IDR 172.00	IDR 174.00	IDR 166.00	133.40K
2026-05-28	IDR 169.00	0.00%	IDR 169.00	IDR 169.00	IDR 169.00	0
2026-05-27	IDR 169.00	0.00%	IDR 169.00	IDR 169.00	IDR 169.00	0
2026-05-26	IDR 169.00	+3.05%	IDR 164.00	IDR 184.00	IDR 163.00	1.32M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 153.00	+0.66%	IDR 155.00	IDR 155.00	IDR 151.00	375.90K
2026-09-30	IDR 152.00	+0.66%	IDR 151.00	IDR 154.00	IDR 148.00	333.80K
2026-09-29	IDR 151.00	+4.14%	IDR 150.00	IDR 168.00	IDR 145.00	2.27M
2026-09-28	IDR 145.00	-8.23%	IDR 158.00	IDR 158.00	IDR 137.00	1.20M
2026-09-25	IDR 158.00	-9.20%	IDR 172.00	IDR 175.00	IDR 156.00	1.56M
2026-09-24	IDR 174.00	+0.58%	IDR 178.00	IDR 178.00	IDR 171.00	700.20K
2026-09-23	IDR 173.00	-6.49%	IDR 189.00	IDR 189.00	IDR 171.00	4.14M
2026-09-22	IDR 185.00	+0.54%	IDR 184.00	IDR 202.00	IDR 183.00	10.08M
2026-09-21	IDR 184.00	+1.10%	IDR 183.00	IDR 193.00	IDR 178.00	7.24M
2026-09-18	IDR 182.00	+2.82%	IDR 178.00	IDR 196.00	IDR 175.00	13.82M
2026-09-17	IDR 177.00	+1.14%	IDR 174.00	IDR 179.00	IDR 174.00	992.30K
2026-09-16	IDR 175.00	+0.57%	IDR 172.00	IDR 178.00	IDR 172.00	1.21M
2026-09-15	IDR 174.00	0.00%	IDR 175.00	IDR 178.00	IDR 172.00	2.12M
2026-09-14	IDR 174.00	-0.57%	IDR 175.00	IDR 208.00	IDR 171.00	24.70M
2026-09-11	IDR 175.00	-1.69%	IDR 176.00	IDR 178.00	IDR 172.00	442.30K
2026-09-10	IDR 178.00	-1.11%	IDR 180.00	IDR 182.00	IDR 176.00	1.27M
2026-09-09	IDR 180.00	+0.56%	IDR 179.00	IDR 183.00	IDR 177.00	2.18M
2026-09-08	IDR 179.00	+1.70%	IDR 177.00	IDR 186.00	IDR 176.00	1.48M
2026-09-07	IDR 176.00	+0.57%	IDR 174.00	IDR 179.00	IDR 173.00	419.50K
2026-09-04	IDR 175.00	-0.57%	IDR 176.00	IDR 179.00	IDR 175.00	480.90K
2026-09-03	IDR 176.00	0.00%	IDR 176.00	IDR 178.00	IDR 174.00	440.00K
2026-09-02	IDR 176.00	0.00%	IDR 176.00	IDR 177.00	IDR 174.00	272.50K
2026-09-01	IDR 176.00	-0.56%	IDR 179.00	IDR 179.00	IDR 173.00	1.23M
2026-08-31	IDR 177.00	-0.56%	IDR 178.00	IDR 184.00	IDR 175.00	744.10K
2026-08-28	IDR 178.00	-0.56%	IDR 179.00	IDR 182.00	IDR 177.00	678.80K
2026-08-27	IDR 179.00	+1.13%	IDR 177.00	IDR 180.00	IDR 175.00	1.22M
2026-08-26	IDR 177.00	-1.12%	IDR 179.00	IDR 182.00	IDR 173.00	773.30K
2026-08-25	IDR 179.00	0.00%	IDR 179.00	IDR 179.00	IDR 179.00	0
2026-08-24	IDR 179.00	+1.70%	IDR 176.00	IDR 195.00	IDR 175.00	6.45M
2026-08-21	IDR 176.00	-2.22%	IDR 180.00	IDR 182.00	IDR 175.00	897.10K
2026-08-20	IDR 180.00	+4.05%	IDR 173.00	IDR 198.00	IDR 173.00	10.45M
2026-08-19	IDR 173.00	-1.14%	IDR 177.00	IDR 177.00	IDR 170.00	421.90K
2026-08-18	IDR 175.00	+1.74%	IDR 174.00	IDR 180.00	IDR 171.00	1.18M
2026-08-14	IDR 172.00	-1.71%	IDR 175.00	IDR 175.00	IDR 168.00	313.50K
2026-08-13	IDR 175.00	+0.57%	IDR 174.00	IDR 177.00	IDR 172.00	248.00K
2026-08-12	IDR 174.00	-1.14%	IDR 176.00	IDR 180.00	IDR 174.00	344.90K
2026-08-11	IDR 176.00	-1.12%	IDR 177.00	IDR 180.00	IDR 176.00	164.10K
2026-08-10	IDR 178.00	-1.11%	IDR 182.00	IDR 184.00	IDR 174.00	1.13M
2026-08-07	IDR 180.00	-0.55%	IDR 182.00	IDR 184.00	IDR 177.00	974.40K
2026-08-06	IDR 181.00	-1.09%	IDR 190.00	IDR 190.00	IDR 180.00	1.34M
2026-08-05	IDR 183.00	+3.39%	IDR 178.00	IDR 188.00	IDR 178.00	4.02M
2026-08-04	IDR 177.00	-1.67%	IDR 178.00	IDR 185.00	IDR 174.00	1.24M
2026-08-03	IDR 180.00	+1.69%	IDR 177.00	IDR 199.00	IDR 170.00	8.24M
2026-07-31	IDR 177.00	-2.21%	IDR 182.00	IDR 190.00	IDR 175.00	1.56M
2026-07-30	IDR 181.00	-0.55%	IDR 189.00	IDR 195.00	IDR 167.00	3.98M
2026-07-29	IDR 182.00	+2.25%	IDR 180.00	IDR 202.00	IDR 178.00	7.02M
2026-07-28	IDR 178.00	+7.23%	IDR 174.00	IDR 220.00	IDR 157.00	40.93M
2026-07-27	IDR 166.00	+1.84%	IDR 163.00	IDR 194.00	IDR 161.00	21.45M
2026-07-24	IDR 163.00	0.00%	IDR 163.00	IDR 169.00	IDR 160.00	833.00K
2026-07-23	IDR 163.00	-0.61%	IDR 162.00	IDR 165.00	IDR 161.00	541.70K
2026-07-22	IDR 164.00	0.00%	IDR 164.00	IDR 168.00	IDR 163.00	242.80K
2026-07-21	IDR 164.00	0.00%	IDR 164.00	IDR 169.00	IDR 160.00	1.71M
2026-07-20	IDR 164.00	-1.20%	IDR 165.00	IDR 166.00	IDR 160.00	639.80K
2026-07-17	IDR 166.00	+0.61%	IDR 166.00	IDR 171.00	IDR 165.00	1.73M
2026-07-16	IDR 165.00	-7.82%	IDR 179.00	IDR 179.00	IDR 160.00	7.25M
2026-07-15	IDR 179.00	+34.59%	IDR 133.00	IDR 179.00	IDR 133.00	25.82M
2026-07-14	IDR 133.00	0.00%	IDR 136.00	IDR 146.00	IDR 132.00	957.10K
2026-07-13	IDR 133.00	-1.48%	IDR 136.00	IDR 140.00	IDR 132.00	116.60K
2026-07-10	IDR 135.00	-0.74%	IDR 136.00	IDR 140.00	IDR 132.00	589.20K
2026-07-09	IDR 136.00	0.00%	IDR 137.00	IDR 145.00	IDR 129.00	577.20K
2026-07-08	IDR 136.00	+5.43%	IDR 137.00	IDR 153.00	IDR 130.00	1.86M
2026-07-07	IDR 129.00	-3.01%	IDR 133.00	IDR 135.00	IDR 129.00	172.70K
2026-07-06	IDR 133.00	0.00%	IDR 132.00	IDR 136.00	IDR 127.00	250.40K
2026-07-03	IDR 133.00	+3.91%	IDR 132.00	IDR 135.00	IDR 125.00	570.70K
2026-07-02	IDR 128.00	+1.59%	IDR 129.00	IDR 140.00	IDR 126.00	920.40K
2026-07-01	IDR 126.00	-3.82%	IDR 133.00	IDR 134.00	IDR 124.00	514.90K
2026-06-30	IDR 131.00	+3.15%	IDR 127.00	IDR 151.00	IDR 123.00	2.50M
2026-06-29	IDR 127.00	-0.78%	IDR 129.00	IDR 132.00	IDR 126.00	159.20K
2026-06-26	IDR 128.00	-6.57%	IDR 137.00	IDR 163.00	IDR 124.00	4.58M
2026-06-25	IDR 137.00	-0.72%	IDR 138.00	IDR 140.00	IDR 134.00	334.50K
2026-06-24	IDR 138.00	-0.72%	IDR 138.00	IDR 141.00	IDR 132.00	102.00K
2026-06-23	IDR 139.00	+1.46%	IDR 137.00	IDR 140.00	IDR 135.00	624.00K
2026-06-22	IDR 137.00	-3.52%	IDR 141.00	IDR 141.00	IDR 133.00	291.50K
2026-06-19	IDR 142.00	+4.41%	IDR 136.00	IDR 144.00	IDR 134.00	735.70K
2026-06-18	IDR 136.00	+1.49%	IDR 140.00	IDR 140.00	IDR 125.00	282.30K
2026-06-17	IDR 134.00	0.00%	IDR 136.00	IDR 140.00	IDR 132.00	130.40K
2026-06-15	IDR 134.00	+4.69%	IDR 128.00	IDR 146.00	IDR 128.00	827.50K
2026-06-12	IDR 128.00	+2.40%	IDR 125.00	IDR 132.00	IDR 118.00	835.90K
2026-06-11	IDR 125.00	-0.79%	IDR 126.00	IDR 134.00	IDR 123.00	245.00K
2026-06-10	IDR 126.00	0.00%	IDR 126.00	IDR 140.00	IDR 125.00	772.90K
2026-06-09	IDR 126.00	-7.35%	IDR 135.00	IDR 135.00	IDR 119.00	1.12M
2026-06-08	IDR 136.00	-14.47%	IDR 151.00	IDR 158.00	IDR 136.00	308.20K
2026-06-05	IDR 159.00	-5.36%	IDR 174.00	IDR 174.00	IDR 143.00	443.40K
2026-06-04	IDR 168.00	+3.07%	IDR 164.00	IDR 175.00	IDR 157.00	864.50K
2026-06-03	IDR 163.00	-4.12%	IDR 166.00	IDR 170.00	IDR 157.00	229.80K
2026-06-02	IDR 170.00	0.00%	IDR 167.00	IDR 174.00	IDR 165.00	616.20K
2026-05-29	IDR 170.00	+0.59%	IDR 172.00	IDR 174.00	IDR 166.00	133.40K
2026-05-28	IDR 169.00	0.00%	IDR 169.00	IDR 169.00	IDR 169.00	0
2026-05-27	IDR 169.00	0.00%	IDR 169.00	IDR 169.00	IDR 169.00	0
2026-05-26	IDR 169.00	+3.05%	IDR 164.00	IDR 184.00	IDR 163.00	1.32M