Efek Terdaftar
Indal Aluminium Industry Tbk, PT
- Security name
- Indal Aluminium Industry Tbk
- Issuer
- Indal Aluminium Industry Tbk, PT
- ISIN Code
- ID1000130800
- Short Code
- INAI
- Type
-
Saham Biasa
- Listing Date
- -
- Stock Exchange
- IDX
- Status
- Active
- Nominal
- 125.00
- Current Amount
- 633,600,000.00
- Currency
- IDR
- Form
- Electronic
- Effective Date ISIN
- -
- Activity Sector
- METAL AND ALLIED PRODUCTS
- Number of Securities
- 633,600,000 (Total)
- As of
- 0.00% Scripless
=
0.000
- Local Percentage
-
0.00%
- Foreign Percentage
-
0.00%
Price History
Date |
Open |
High |
Low |
Close |
Volume |
Value |
Freq |
2024052222 May 2024 |
0 |
190 |
179 |
179 |
612 |
11,304,100 |
16 |
2024052727 May 2024 |
0 |
193 |
179 |
179 |
625 |
11,627,300 |
43 |
2024053030 May 2024 |
0 |
200 |
182 |
193 |
624 |
11,743,400 |
15 |
2024060303 Jun 2024 |
0 |
193 |
182 |
188 |
439 |
8,244,800 |
29 |
2024061010 Jun 2024 |
0 |
191 |
177 |
177 |
301 |
5,579,400 |
30 |
2024062020 Jun 2024 |
0 |
180 |
170 |
171 |
486 |
8,452,400 |
17 |
2024062424 Jun 2024 |
0 |
185 |
171 |
171 |
1,912 |
33,603,800 |
66 |
2024062626 Jun 2024 |
0 |
179 |
165 |
170 |
1,358 |
23,271,700 |
47 |
2024070202 Jul 2024 |
0 |
181 |
167 |
170 |
1,288 |
22,318,000 |
19 |
2024070404 Jul 2024 |
0 |
174 |
160 |
161 |
1,158 |
19,257,700 |
81 |
2024070909 Jul 2024 |
0 |
172 |
166 |
166 |
188 |
3,166,800 |
30 |
2024071616 Jul 2024 |
0 |
170 |
157 |
158 |
1,221 |
19,893,500 |
52 |
2024072323 Jul 2024 |
0 |
164 |
154 |
158 |
2,457 |
38,619,200 |
66 |
2024072424 Jul 2024 |
0 |
164 |
153 |
156 |
2,015 |
31,569,600 |
75 |
2024072626 Jul 2024 |
0 |
156 |
152 |
155 |
177 |
2,700,300 |
24 |
2024081212 Aug 2024 |
146 |
155 |
146 |
152 |
65 |
960,500 |
13 |
2024081313 Aug 2024 |
152 |
155 |
147 |
152 |
858 |
12,911,400 |
23 |
2024081414 Aug 2024 |
150 |
152 |
144 |
145 |
1,033 |
15,216,200 |
42 |
2024081515 Aug 2024 |
152 |
152 |
130 |
148 |
1,026 |
14,806,100 |
45 |
2024081616 Aug 2024 |
147 |
150 |
141 |
149 |
1,453 |
21,120,500 |
20 |
2024081919 Aug 2024 |
149 |
151 |
143 |
146 |
938 |
13,743,000 |
33 |
2024082020 Aug 2024 |
146 |
149 |
144 |
145 |
956 |
13,969,300 |
21 |
2024082121 Aug 2024 |
145 |
148 |
142 |
144 |
1,460 |
21,122,300 |
32 |
2024082222 Aug 2024 |
141 |
144 |
140 |
141 |
366 |
5,195,700 |
26 |
2024082626 Aug 2024 |
150 |
150 |
143 |
148 |
1,311 |
19,088,800 |
24 |
2024082727 Aug 2024 |
149 |
149 |
141 |
145 |
854 |
12,341,200 |
26 |
2024082828 Aug 2024 |
144 |
148 |
139 |
140 |
1,647 |
23,399,400 |
64 |
2024082929 Aug 2024 |
149 |
149 |
141 |
142 |
191 |
2,729,500 |
34 |
2024092626 Sep 2024 |
142 |
147 |
137 |
146 |
1,513 |
21,467,800 |
39 |
2024092727 Sep 2024 |
142 |
147 |
137 |
147 |
1,708 |
24,313,200 |
29 |
2024093030 Sep 2024 |
147 |
152 |
147 |
148 |
1,511 |
22,537,500 |
39 |
2024100101 Oct 2024 |
146 |
148 |
141 |
147 |
1,660 |
24,228,300 |
32 |
2024100202 Oct 2024 |
145 |
150 |
135 |
136 |
1,792 |
25,445,100 |
47 |
2024100303 Oct 2024 |
143 |
147 |
138 |
143 |
1,161 |
16,446,500 |
58 |
2024100404 Oct 2024 |
141 |
142 |
133 |
140 |
1,639 |
22,502,200 |
34 |
2024100707 Oct 2024 |
139 |
148 |
137 |
147 |
918 |
13,126,700 |
32 |
2024100808 Oct 2024 |
145 |
148 |
136 |
140 |
997 |
14,101,600 |
52 |
2024100909 Oct 2024 |
144 |
151 |
134 |
141 |
1,000 |
14,028,500 |
40 |
2024101010 Oct 2024 |
139 |
149 |
139 |
140 |
843 |
12,136,600 |
14 |
2024101111 Oct 2024 |
141 |
147 |
138 |
145 |
995 |
14,190,200 |
17 |
2024101414 Oct 2024 |
145 |
148 |
139 |
140 |
1,918 |
27,531,700 |
28 |
2024101515 Oct 2024 |
140 |
147 |
139 |
142 |
1,205 |
17,186,500 |
44 |
2024101616 Oct 2024 |
142 |
143 |
136 |
141 |
946 |
13,177,800 |
26 |
2024101717 Oct 2024 |
139 |
146 |
137 |
141 |
1,465 |
20,803,500 |
19 |
2024101818 Oct 2024 |
140 |
146 |
136 |
139 |
1,850 |
26,110,400 |
44 |
2024102121 Oct 2024 |
139 |
143 |
136 |
139 |
1,535 |
21,474,800 |
24 |
2024102222 Oct 2024 |
139 |
146 |
137 |
140 |
2,014 |
28,365,000 |
40 |
2024102323 Oct 2024 |
142 |
145 |
138 |
142 |
884 |
12,488,700 |
19 |
2024102424 Oct 2024 |
143 |
147 |
139 |
146 |
2,738 |
39,096,300 |
32 |
2024102525 Oct 2024 |
141 |
145 |
138 |
145 |
1,723 |
24,504,900 |
23 |
2024102828 Oct 2024 |
145 |
145 |
136 |
144 |
1,316 |
18,495,400 |
25 |
2024102929 Oct 2024 |
144 |
145 |
137 |
142 |
77 |
1,080,600 |
28 |
2024103030 Oct 2024 |
139 |
142 |
138 |
142 |
104 |
1,442,800 |
14 |
2024103131 Oct 2024 |
142 |
150 |
137 |
139 |
2,660 |
37,516,300 |
122 |
2024110101 Nov 2024 |
139 |
141 |
137 |
137 |
45 |
623,200 |
12 |
2024110404 Nov 2024 |
137 |
138 |
124 |
135 |
2,004 |
26,604,600 |
44 |
2024110505 Nov 2024 |
134 |
141 |
134 |
137 |
1,002 |
13,641,400 |
30 |
2024110606 Nov 2024 |
133 |
138 |
121 |
132 |
676 |
9,259,600 |
37 |
2024110707 Nov 2024 |
135 |
135 |
127 |
135 |
50 |
656,400 |
15 |
2024110808 Nov 2024 |
140 |
140 |
130 |
140 |
674 |
8,997,200 |
32 |
2024111111 Nov 2024 |
140 |
140 |
134 |
138 |
126 |
1,701,900 |
32 |
2024111212 Nov 2024 |
134 |
139 |
130 |
135 |
1,022 |
13,693,000 |
19 |
2024111313 Nov 2024 |
129 |
134 |
125 |
134 |
1,383 |
18,155,400 |
29 |
2024111414 Nov 2024 |
128 |
134 |
126 |
127 |
1,345 |
17,366,400 |
10 |
2024111515 Nov 2024 |
127 |
139 |
123 |
135 |
1,601 |
21,044,600 |
50 |
2024111818 Nov 2024 |
135 |
135 |
122 |
132 |
1,422 |
18,133,800 |
44 |
2024111919 Nov 2024 |
130 |
134 |
121 |
132 |
1,490 |
18,999,800 |
40 |
2024112020 Nov 2024 |
132 |
132 |
123 |
131 |
935 |
11,921,400 |
44 |
2024112121 Nov 2024 |
131 |
138 |
126 |
131 |
1,057 |
14,051,500 |
27 |
2024112222 Nov 2024 |
131 |
132 |
126 |
131 |
1,770 |
22,873,500 |
21 |
2024112525 Nov 2024 |
131 |
139 |
127 |
132 |
1,678 |
22,294,100 |
24 |
2024112626 Nov 2024 |
128 |
138 |
128 |
136 |
884 |
11,801,700 |
34 |
2024112828 Nov 2024 |
132 |
136 |
128 |
128 |
1,001 |
13,348,700 |
21 |
2024112929 Nov 2024 |
128 |
131 |
121 |
128 |
1,321 |
16,650,700 |
22 |
2024120202 Dec 2024 |
128 |
135 |
126 |
131 |
965 |
12,630,000 |
18 |
2024120303 Dec 2024 |
131 |
131 |
124 |
131 |
905 |
11,509,500 |
14 |
2024120404 Dec 2024 |
133 |
133 |
130 |
130 |
10 |
131,500 |
3 |
2024120505 Dec 2024 |
130 |
130 |
129 |
130 |
103 |
1,338,700 |
8 |
2024120606 Dec 2024 |
127 |
129 |
120 |
129 |
862 |
10,736,100 |
15 |
2024120909 Dec 2024 |
129 |
129 |
118 |
127 |
2,417 |
29,880,500 |
30 |
2024121010 Dec 2024 |
126 |
126 |
116 |
124 |
1,304 |
15,782,000 |
21 |
2024121111 Dec 2024 |
126 |
126 |
116 |
125 |
1,306 |
15,724,800 |
26 |
2024121212 Dec 2024 |
119 |
124 |
115 |
122 |
314 |
3,756,500 |
15 |
2024121313 Dec 2024 |
122 |
126 |
121 |
121 |
129 |
1,574,500 |
15 |
2024121616 Dec 2024 |
121 |
124 |
117 |
124 |
422 |
5,117,700 |
21 |
2024121717 Dec 2024 |
120 |
122 |
120 |
121 |
47 |
567,700 |
6 |
2024121818 Dec 2024 |
124 |
163 |
124 |
127 |
141,069 |
2,095,420,700 |
3,431 |
2024121919 Dec 2024 |
133 |
133 |
101 |
106 |
21,690 |
237,404,800 |
738 |
2024122020 Dec 2024 |
107 |
115 |
103 |
107 |
7,004 |
76,941,600 |
305 |
2024122323 Dec 2024 |
105 |
112 |
102 |
105 |
3,707 |
39,016,900 |
80 |
2024122424 Dec 2024 |
105 |
106 |
101 |
103 |
2,771 |
28,551,600 |
53 |
2024122727 Dec 2024 |
102 |
108 |
100 |
101 |
4,531 |
46,379,200 |
101 |
2024123030 Dec 2024 |
102 |
107 |
96 |
96 |
1,856 |
18,646,300 |
74 |
2025010202 Jan 2025 |
96 |
107 |
93 |
96 |
4,733 |
46,282,900 |
178 |
2025010303 Jan 2025 |
95 |
101 |
93 |
96 |
3,857 |
37,030,300 |
67 |
2025010606 Jan 2025 |
96 |
110 |
90 |
96 |
4,675 |
46,432,200 |
210 |
2025010707 Jan 2025 |
96 |
103 |
91 |
94 |
5,183 |
48,752,100 |
134 |
2025010808 Jan 2025 |
93 |
96 |
91 |
95 |
1,850 |
17,294,600 |
50 |
2025010909 Jan 2025 |
95 |
95 |
93 |
94 |
642 |
5,989,800 |
20 |
2025011010 Jan 2025 |
93 |
96 |
92 |
96 |
478 |
4,460,300 |
31 |
2025011313 Jan 2025 |
96 |
106 |
93 |
95 |
3,433 |
34,175,700 |
188 |
2025011414 Jan 2025 |
96 |
97 |
94 |
95 |
409 |
3,915,200 |
23 |
2025011515 Jan 2025 |
98 |
98 |
94 |
95 |
221 |
2,128,100 |
31 |
2025011616 Jan 2025 |
96 |
100 |
96 |
96 |
731 |
7,161,100 |
35 |
2025011717 Jan 2025 |
95 |
103 |
95 |
99 |
311 |
3,054,900 |
42 |
2025012020 Jan 2025 |
100 |
100 |
97 |
97 |
797 |
7,812,100 |
41 |
2025012121 Jan 2025 |
97 |
97 |
92 |
97 |
702 |
6,703,500 |
41 |
2025012222 Jan 2025 |
97 |
97 |
94 |
94 |
188 |
1,792,000 |
18 |
2025012323 Jan 2025 |
94 |
97 |
89 |
92 |
1,228 |
11,284,700 |
57 |
2025012424 Jan 2025 |
92 |
96 |
92 |
93 |
120 |
1,129,300 |
15 |
2025013030 Jan 2025 |
95 |
100 |
93 |
93 |
3,419 |
33,353,400 |
45 |
2025013131 Jan 2025 |
95 |
95 |
93 |
94 |
230 |
2,162,000 |
9 |
2025020303 Feb 2025 |
94 |
95 |
92 |
92 |
344 |
3,180,400 |
21 |
2025020404 Feb 2025 |
92 |
93 |
90 |
92 |
231 |
2,108,600 |
25 |
2025020505 Feb 2025 |
95 |
95 |
91 |
93 |
791 |
7,373,400 |
35 |
2025020606 Feb 2025 |
92 |
93 |
91 |
93 |
378 |
3,493,800 |
21 |
2025020707 Feb 2025 |
93 |
93 |
91 |
92 |
255 |
2,342,700 |
12 |
2025021010 Feb 2025 |
92 |
92 |
88 |
90 |
166 |
1,483,800 |
22 |
2025021111 Feb 2025 |
90 |
90 |
81 |
82 |
1,330 |
11,361,600 |
41 |
2025021212 Feb 2025 |
87 |
95 |
87 |
89 |
4,418 |
40,376,800 |
265 |
2025021313 Feb 2025 |
90 |
95 |
81 |
85 |
2,072 |
17,642,500 |
94 |
2025021414 Feb 2025 |
85 |
90 |
82 |
90 |
2,201 |
19,131,600 |
46 |
2025021717 Feb 2025 |
89 |
91 |
84 |
89 |
472 |
4,227,900 |
34 |
2025021818 Feb 2025 |
89 |
95 |
84 |
87 |
972 |
8,884,800 |
61 |
2025021919 Feb 2025 |
87 |
91 |
87 |
90 |
530 |
4,676,100 |
45 |
2025022020 Feb 2025 |
91 |
110 |
89 |
95 |
27,643 |
273,907,100 |
820 |
2025022121 Feb 2025 |
96 |
96 |
91 |
91 |
1,986 |
18,294,200 |
79 |
2025022424 Feb 2025 |
92 |
95 |
90 |
91 |
1,512 |
13,726,300 |
86 |
2025022525 Feb 2025 |
91 |
122 |
89 |
122 |
38,111 |
437,457,700 |
914 |
2025022626 Feb 2025 |
164 |
164 |
143 |
164 |
47,262 |
753,194,300 |
883 |
2025022727 Feb 2025 |
200 |
220 |
163 |
164 |
145,503 |
2,928,529,700 |
3,990 |
2025022828 Feb 2025 |
167 |
220 |
167 |
202 |
96,776 |
2,003,669,200 |
2,305 |
2025030303 Mar 2025 |
206 |
234 |
173 |
190 |
54,871 |
1,097,077,400 |
1,784 |
2025030404 Mar 2025 |
192 |
193 |
151 |
157 |
27,335 |
458,716,500 |
1,085 |
2025030505 Mar 2025 |
159 |
159 |
144 |
150 |
10,292 |
155,739,000 |
391 |
2025030606 Mar 2025 |
157 |
199 |
157 |
177 |
66,591 |
1,245,980,200 |
2,419 |
2025030707 Mar 2025 |
184 |
187 |
170 |
176 |
7,150 |
125,196,700 |
400 |
2025031010 Mar 2025 |
176 |
176 |
156 |
169 |
4,064 |
68,626,300 |
213 |
2025031111 Mar 2025 |
168 |
168 |
147 |
155 |
4,505 |
69,944,200 |
243 |
2025031212 Mar 2025 |
156 |
156 |
149 |
150 |
4,219 |
63,648,300 |
174 |
2025031313 Mar 2025 |
150 |
202 |
148 |
193 |
73,897 |
1,333,490,100 |
1,649 |
2025031414 Mar 2025 |
220 |
240 |
170 |
171 |
53,599 |
1,111,225,100 |
1,666 |
2025031717 Mar 2025 |
169 |
222 |
162 |
172 |
97,862 |
1,914,332,800 |
2,889 |
2025031818 Mar 2025 |
173 |
180 |
161 |
170 |
7,738 |
131,188,100 |
399 |
2025031919 Mar 2025 |
170 |
216 |
151 |
173 |
31,844 |
598,450,800 |
1,069 |
2025032020 Mar 2025 |
178 |
180 |
163 |
166 |
8,400 |
140,308,800 |
294 |
2025032121 Mar 2025 |
165 |
192 |
160 |
161 |
29,738 |
528,548,600 |
1,179 |
2025032424 Mar 2025 |
164 |
216 |
150 |
216 |
73,316 |
1,329,693,800 |
1,781 |
2025032525 Mar 2025 |
216 |
254 |
165 |
169 |
213,117 |
4,071,246,900 |
4,840 |
2025032626 Mar 2025 |
171 |
180 |
169 |
170 |
23,995 |
412,150,200 |
618 |
2025032727 Mar 2025 |
175 |
177 |
167 |
169 |
6,994 |
118,586,300 |
280 |
2025040808 Apr 2025 |
168 |
168 |
146 |
152 |
4,827 |
74,416,200 |
206 |
2025040909 Apr 2025 |
152 |
157 |
150 |
151 |
1,155 |
17,455,900 |
102 |
2025041010 Apr 2025 |
161 |
161 |
149 |
154 |
2,901 |
44,345,900 |
163 |
2025041111 Apr 2025 |
154 |
162 |
151 |
153 |
1,035 |
15,978,100 |
72 |
2025041414 Apr 2025 |
153 |
157 |
153 |
153 |
2,253 |
34,871,000 |
72 |
2025041515 Apr 2025 |
155 |
156 |
150 |
152 |
1,880 |
28,684,100 |
93 |
2025041616 Apr 2025 |
152 |
155 |
151 |
153 |
1,210 |
18,522,400 |
75 |
2025041717 Apr 2025 |
152 |
154 |
144 |
152 |
943 |
14,209,400 |
55 |
2025042121 Apr 2025 |
154 |
158 |
147 |
148 |
3,135 |
46,721,800 |
110 |
2025042222 Apr 2025 |
147 |
150 |
146 |
149 |
2,517 |
37,410,800 |
57 |
2025042323 Apr 2025 |
141 |
150 |
141 |
147 |
4,920 |
72,179,800 |
98 |
2025042424 Apr 2025 |
149 |
150 |
146 |
146 |
2,535 |
37,354,500 |
70 |
2025042525 Apr 2025 |
146 |
160 |
145 |
149 |
6,162 |
93,649,900 |
253 |
2025042828 Apr 2025 |
150 |
154 |
148 |
150 |
1,550 |
23,328,000 |
87 |
Corporate Action
Type of CA |
Ratio |
Cum Date |
Record Date |
Distribution Date |
Status |
Proxy Voting |
|
- |
2024052121 May 2024 |
2024061313 Jun 2024 |
Active |
Proxy Voting |
|
- |
2023052323 May 2023 |
2023061515 Jun 2023 |
Active |
Proxy Voting |
|
- |
2022062323 Jun 2022 |
2022071818 Jul 2022 |
Active |
Proxy Voting |
|
- |
2021080606 Aug 2021 |
2021083131 Aug 2021 |
Active |
Cash Dividend |
(1 INAI :
25 IDR)
|
|
2020090404 Sep 2020 |
2020092525 Sep 2020 |
Cancelled |
Proxy Voting |
|
- |
2020073030 Jul 2020 |
2020082525 Aug 2020 |
Active |
Cash Dividend |
(1 INAI :
30 IDR)
|
2019070505 Jul 2019 |
2019070909 Jul 2019 |
2019073131 Jul 2019 |
Active |
Proxy Voting |
|
- |
2019052828 May 2019 |
2019062727 Jun 2019 |
Active |
Cash Dividend |
(1 INAI :
30 IDR)
|
2018070606 Jul 2018 |
2018071111 Jul 2018 |
2018080202 Aug 2018 |
Active |
Proxy Voting |
|
- |
2018060606 Jun 2018 |
2018062929 Jun 2018 |
Active |
Mandatory Conversion |
(1 INAI :
2 INAI )
|
20171020- |
2017102525 Oct 2017 |
2017102626 Oct 2017 |
Active |
Cash Dividend |
(1 INAI :
55 IDR)
|
2017070505 Jul 2017 |
2017071010 Jul 2017 |
2017072121 Jul 2017 |
Active |
Proxy Voting |
|
- |
2017052626 May 2017 |
2017062020 Jun 2017 |
Active |
Cash Dividend |
(1 INAI :
45 IDR)
|
2016071313 Jul 2016 |
2016071818 Jul 2016 |
2016072929 Jul 2016 |
Active |
Proxy Voting |
|
- |
2016060606 Jun 2016 |
2016062929 Jun 2016 |
Active |
Cash Dividend |
(1 INAI :
35 IDR)
|
2015070707 Jul 2015 |
2015071010 Jul 2015 |
2015073131 Jul 2015 |
Active |
Proxy Voting |
|
- |
2015060505 Jun 2015 |
2015063030 Jun 2015 |
Active |
Cash Dividend |
(1 INAI :
8 IDR)
|
2014100202 Oct 2014 |
2014100707 Oct 2014 |
2014102121 Oct 2014 |
Active |
Proxy Voting |
|
- |
2014060606 Jun 2014 |
2014062424 Jun 2014 |
Active |
Mandatory Conversion |
(1 INAI :
2 INAI )
|
20140211- |
2014021414 Feb 2014 |
2014021717 Feb 2014 |
Active |
Cash Dividend |
(1 INAI :
50 IDR)
|
2013083030 Aug 2013 |
2013090404 Sep 2013 |
2013091818 Sep 2013 |
Active |
Proxy Voting |
|
- |
2013060404 Jun 2013 |
2013062020 Jun 2013 |
Active |
Proxy Voting |
|
- |
2012060505 Jun 2012 |
2012062121 Jun 2012 |
Active |
Proxy Voting |
|
- |
2011053030 May 2011 |
2011061515 Jun 2011 |
Active |
Proxy Voting |
|
- |
2010060707 Jun 2010 |
2010062323 Jun 2010 |
Active |
Proxy Voting |
|
- |
2009060404 Jun 2009 |
2009062323 Jun 2009 |
Active |
Proxy Voting |
|
- |
2008051919 May 2008 |
2008060505 Jun 2008 |
Active |
Proxy Voting |
|
- |
2007052929 May 2007 |
2007061414 Jun 2007 |
Active |
Proxy Voting |
|
- |
2007021515 Feb 2007 |
2007030606 Mar 2007 |
Active |
Proxy Voting |
|
- |
2006052929 May 2006 |
2006061414 Jun 2006 |
Active |
Proxy Voting |
|
- |
2005061313 Jun 2005 |
2005062929 Jun 2005 |
Active |
Proxy Voting |
|
- |
2004061111 Jun 2004 |
2004062929 Jun 2004 |
Active |
Proxy Voting |
|
- |
2003060909 Jun 2003 |
2003062626 Jun 2003 |
Active |
Proxy Voting |
|
- |
2002060606 Jun 2002 |
2002062727 Jun 2002 |
Active |