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%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 May 2024 0 190 179 179 612 11,304,100 16
27 May 2024 0 193 179 179 625 11,627,300 43
30 May 2024 0 200 182 193 624 11,743,400 15
03 Jun 2024 0 193 182 188 439 8,244,800 29
10 Jun 2024 0 191 177 177 301 5,579,400 30
20 Jun 2024 0 180 170 171 486 8,452,400 17
24 Jun 2024 0 185 171 171 1,912 33,603,800 66
26 Jun 2024 0 179 165 170 1,358 23,271,700 47
02 Jul 2024 0 181 167 170 1,288 22,318,000 19
04 Jul 2024 0 174 160 161 1,158 19,257,700 81
09 Jul 2024 0 172 166 166 188 3,166,800 30
16 Jul 2024 0 170 157 158 1,221 19,893,500 52
23 Jul 2024 0 164 154 158 2,457 38,619,200 66
24 Jul 2024 0 164 153 156 2,015 31,569,600 75
26 Jul 2024 0 156 152 155 177 2,700,300 24
12 Aug 2024 146 155 146 152 65 960,500 13
13 Aug 2024 152 155 147 152 858 12,911,400 23
14 Aug 2024 150 152 144 145 1,033 15,216,200 42
15 Aug 2024 152 152 130 148 1,026 14,806,100 45
16 Aug 2024 147 150 141 149 1,453 21,120,500 20
19 Aug 2024 149 151 143 146 938 13,743,000 33
20 Aug 2024 146 149 144 145 956 13,969,300 21
21 Aug 2024 145 148 142 144 1,460 21,122,300 32
22 Aug 2024 141 144 140 141 366 5,195,700 26
26 Aug 2024 150 150 143 148 1,311 19,088,800 24
27 Aug 2024 149 149 141 145 854 12,341,200 26
28 Aug 2024 144 148 139 140 1,647 23,399,400 64
29 Aug 2024 149 149 141 142 191 2,729,500 34
26 Sep 2024 142 147 137 146 1,513 21,467,800 39
27 Sep 2024 142 147 137 147 1,708 24,313,200 29
30 Sep 2024 147 152 147 148 1,511 22,537,500 39
01 Oct 2024 146 148 141 147 1,660 24,228,300 32
02 Oct 2024 145 150 135 136 1,792 25,445,100 47
03 Oct 2024 143 147 138 143 1,161 16,446,500 58
04 Oct 2024 141 142 133 140 1,639 22,502,200 34
07 Oct 2024 139 148 137 147 918 13,126,700 32
08 Oct 2024 145 148 136 140 997 14,101,600 52
09 Oct 2024 144 151 134 141 1,000 14,028,500 40
10 Oct 2024 139 149 139 140 843 12,136,600 14
11 Oct 2024 141 147 138 145 995 14,190,200 17
14 Oct 2024 145 148 139 140 1,918 27,531,700 28
15 Oct 2024 140 147 139 142 1,205 17,186,500 44
16 Oct 2024 142 143 136 141 946 13,177,800 26
17 Oct 2024 139 146 137 141 1,465 20,803,500 19
18 Oct 2024 140 146 136 139 1,850 26,110,400 44
21 Oct 2024 139 143 136 139 1,535 21,474,800 24
22 Oct 2024 139 146 137 140 2,014 28,365,000 40
23 Oct 2024 142 145 138 142 884 12,488,700 19
24 Oct 2024 143 147 139 146 2,738 39,096,300 32
25 Oct 2024 141 145 138 145 1,723 24,504,900 23
28 Oct 2024 145 145 136 144 1,316 18,495,400 25
29 Oct 2024 144 145 137 142 77 1,080,600 28
30 Oct 2024 139 142 138 142 104 1,442,800 14
31 Oct 2024 142 150 137 139 2,660 37,516,300 122
01 Nov 2024 139 141 137 137 45 623,200 12
04 Nov 2024 137 138 124 135 2,004 26,604,600 44
05 Nov 2024 134 141 134 137 1,002 13,641,400 30
06 Nov 2024 133 138 121 132 676 9,259,600 37
07 Nov 2024 135 135 127 135 50 656,400 15
08 Nov 2024 140 140 130 140 674 8,997,200 32
11 Nov 2024 140 140 134 138 126 1,701,900 32
12 Nov 2024 134 139 130 135 1,022 13,693,000 19
13 Nov 2024 129 134 125 134 1,383 18,155,400 29
14 Nov 2024 128 134 126 127 1,345 17,366,400 10
15 Nov 2024 127 139 123 135 1,601 21,044,600 50
18 Nov 2024 135 135 122 132 1,422 18,133,800 44
19 Nov 2024 130 134 121 132 1,490 18,999,800 40
20 Nov 2024 132 132 123 131 935 11,921,400 44
21 Nov 2024 131 138 126 131 1,057 14,051,500 27
22 Nov 2024 131 132 126 131 1,770 22,873,500 21
25 Nov 2024 131 139 127 132 1,678 22,294,100 24
26 Nov 2024 128 138 128 136 884 11,801,700 34
28 Nov 2024 132 136 128 128 1,001 13,348,700 21
29 Nov 2024 128 131 121 128 1,321 16,650,700 22
02 Dec 2024 128 135 126 131 965 12,630,000 18
03 Dec 2024 131 131 124 131 905 11,509,500 14
04 Dec 2024 133 133 130 130 10 131,500 3
05 Dec 2024 130 130 129 130 103 1,338,700 8
06 Dec 2024 127 129 120 129 862 10,736,100 15
09 Dec 2024 129 129 118 127 2,417 29,880,500 30
10 Dec 2024 126 126 116 124 1,304 15,782,000 21
11 Dec 2024 126 126 116 125 1,306 15,724,800 26
12 Dec 2024 119 124 115 122 314 3,756,500 15
13 Dec 2024 122 126 121 121 129 1,574,500 15
16 Dec 2024 121 124 117 124 422 5,117,700 21
17 Dec 2024 120 122 120 121 47 567,700 6
18 Dec 2024 124 163 124 127 141,069 2,095,420,700 3,431
19 Dec 2024 133 133 101 106 21,690 237,404,800 738
20 Dec 2024 107 115 103 107 7,004 76,941,600 305
23 Dec 2024 105 112 102 105 3,707 39,016,900 80
24 Dec 2024 105 106 101 103 2,771 28,551,600 53
27 Dec 2024 102 108 100 101 4,531 46,379,200 101
30 Dec 2024 102 107 96 96 1,856 18,646,300 74
02 Jan 2025 96 107 93 96 4,733 46,282,900 178
03 Jan 2025 95 101 93 96 3,857 37,030,300 67
06 Jan 2025 96 110 90 96 4,675 46,432,200 210
07 Jan 2025 96 103 91 94 5,183 48,752,100 134
08 Jan 2025 93 96 91 95 1,850 17,294,600 50
09 Jan 2025 95 95 93 94 642 5,989,800 20
10 Jan 2025 93 96 92 96 478 4,460,300 31
13 Jan 2025 96 106 93 95 3,433 34,175,700 188
14 Jan 2025 96 97 94 95 409 3,915,200 23
15 Jan 2025 98 98 94 95 221 2,128,100 31
16 Jan 2025 96 100 96 96 731 7,161,100 35
17 Jan 2025 95 103 95 99 311 3,054,900 42
20 Jan 2025 100 100 97 97 797 7,812,100 41
21 Jan 2025 97 97 92 97 702 6,703,500 41
22 Jan 2025 97 97 94 94 188 1,792,000 18
23 Jan 2025 94 97 89 92 1,228 11,284,700 57
24 Jan 2025 92 96 92 93 120 1,129,300 15
30 Jan 2025 95 100 93 93 3,419 33,353,400 45
31 Jan 2025 95 95 93 94 230 2,162,000 9
03 Feb 2025 94 95 92 92 344 3,180,400 21
04 Feb 2025 92 93 90 92 231 2,108,600 25
05 Feb 2025 95 95 91 93 791 7,373,400 35
06 Feb 2025 92 93 91 93 378 3,493,800 21
07 Feb 2025 93 93 91 92 255 2,342,700 12
10 Feb 2025 92 92 88 90 166 1,483,800 22
11 Feb 2025 90 90 81 82 1,330 11,361,600 41
12 Feb 2025 87 95 87 89 4,418 40,376,800 265
13 Feb 2025 90 95 81 85 2,072 17,642,500 94
14 Feb 2025 85 90 82 90 2,201 19,131,600 46
17 Feb 2025 89 91 84 89 472 4,227,900 34
18 Feb 2025 89 95 84 87 972 8,884,800 61
19 Feb 2025 87 91 87 90 530 4,676,100 45
20 Feb 2025 91 110 89 95 27,643 273,907,100 820
21 Feb 2025 96 96 91 91 1,986 18,294,200 79
24 Feb 2025 92 95 90 91 1,512 13,726,300 86
25 Feb 2025 91 122 89 122 38,111 437,457,700 914
26 Feb 2025 164 164 143 164 47,262 753,194,300 883
27 Feb 2025 200 220 163 164 145,503 2,928,529,700 3,990
28 Feb 2025 167 220 167 202 96,776 2,003,669,200 2,305
03 Mar 2025 206 234 173 190 54,871 1,097,077,400 1,784
04 Mar 2025 192 193 151 157 27,335 458,716,500 1,085
05 Mar 2025 159 159 144 150 10,292 155,739,000 391
06 Mar 2025 157 199 157 177 66,591 1,245,980,200 2,419
07 Mar 2025 184 187 170 176 7,150 125,196,700 400
10 Mar 2025 176 176 156 169 4,064 68,626,300 213
11 Mar 2025 168 168 147 155 4,505 69,944,200 243
12 Mar 2025 156 156 149 150 4,219 63,648,300 174
13 Mar 2025 150 202 148 193 73,897 1,333,490,100 1,649
14 Mar 2025 220 240 170 171 53,599 1,111,225,100 1,666
17 Mar 2025 169 222 162 172 97,862 1,914,332,800 2,889
18 Mar 2025 173 180 161 170 7,738 131,188,100 399
19 Mar 2025 170 216 151 173 31,844 598,450,800 1,069
20 Mar 2025 178 180 163 166 8,400 140,308,800 294
21 Mar 2025 165 192 160 161 29,738 528,548,600 1,179
24 Mar 2025 164 216 150 216 73,316 1,329,693,800 1,781
25 Mar 2025 216 254 165 169 213,117 4,071,246,900 4,840
26 Mar 2025 171 180 169 170 23,995 412,150,200 618
27 Mar 2025 175 177 167 169 6,994 118,586,300 280
08 Apr 2025 168 168 146 152 4,827 74,416,200 206
09 Apr 2025 152 157 150 151 1,155 17,455,900 102
10 Apr 2025 161 161 149 154 2,901 44,345,900 163
11 Apr 2025 154 162 151 153 1,035 15,978,100 72
14 Apr 2025 153 157 153 153 2,253 34,871,000 72
15 Apr 2025 155 156 150 152 1,880 28,684,100 93
16 Apr 2025 152 155 151 153 1,210 18,522,400 75
17 Apr 2025 152 154 144 152 943 14,209,400 55
21 Apr 2025 154 158 147 148 3,135 46,721,800 110
22 Apr 2025 147 150 146 149 2,517 37,410,800 57
23 Apr 2025 141 150 141 147 4,920 72,179,800 98
24 Apr 2025 149 150 146 146 2,535 37,354,500 70
25 Apr 2025 146 160 145 149 6,162 93,649,900 253
28 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   - 21 May 2024 13 Jun 2024 Active
Proxy Voting   - 23 May 2023 15 Jun 2023 Active
Proxy Voting   - 23 Jun 2022 18 Jul 2022 Active
Proxy Voting   - 06 Aug 2021 31 Aug 2021 Active
Cash Dividend (1 INAI : 25 IDR) 04 Sep 2020 25 Sep 2020 Cancelled
Proxy Voting   - 30 Jul 2020 25 Aug 2020 Active
Cash Dividend (1 INAI : 30 IDR) 05 Jul 2019 09 Jul 2019 31 Jul 2019 Active
Proxy Voting   - 28 May 2019 27 Jun 2019 Active
Cash Dividend (1 INAI : 30 IDR) 06 Jul 2018 11 Jul 2018 02 Aug 2018 Active
Proxy Voting   - 06 Jun 2018 29 Jun 2018 Active
Mandatory Conversion (1 INAI : 2 INAI ) - 25 Oct 2017 26 Oct 2017 Active
Cash Dividend (1 INAI : 55 IDR) 05 Jul 2017 10 Jul 2017 21 Jul 2017 Active
Proxy Voting   - 26 May 2017 20 Jun 2017 Active
Cash Dividend (1 INAI : 45 IDR) 13 Jul 2016 18 Jul 2016 29 Jul 2016 Active
Proxy Voting   - 06 Jun 2016 29 Jun 2016 Active
Cash Dividend (1 INAI : 35 IDR) 07 Jul 2015 10 Jul 2015 31 Jul 2015 Active
Proxy Voting   - 05 Jun 2015 30 Jun 2015 Active
Cash Dividend (1 INAI : 8 IDR) 02 Oct 2014 07 Oct 2014 21 Oct 2014 Active
Proxy Voting   - 06 Jun 2014 24 Jun 2014 Active
Mandatory Conversion (1 INAI : 2 INAI ) - 14 Feb 2014 17 Feb 2014 Active
Cash Dividend (1 INAI : 50 IDR) 30 Aug 2013 04 Sep 2013 18 Sep 2013 Active
Proxy Voting   - 04 Jun 2013 20 Jun 2013 Active
Proxy Voting   - 05 Jun 2012 21 Jun 2012 Active
Proxy Voting   - 30 May 2011 15 Jun 2011 Active
Proxy Voting   - 07 Jun 2010 23 Jun 2010 Active
Proxy Voting   - 04 Jun 2009 23 Jun 2009 Active
Proxy Voting   - 19 May 2008 05 Jun 2008 Active
Proxy Voting   - 29 May 2007 14 Jun 2007 Active
Proxy Voting   - 15 Feb 2007 06 Mar 2007 Active
Proxy Voting   - 29 May 2006 14 Jun 2006 Active
Proxy Voting   - 13 Jun 2005 29 Jun 2005 Active
Proxy Voting   - 11 Jun 2004 29 Jun 2004 Active
Proxy Voting   - 09 Jun 2003 26 Jun 2003 Active
Proxy Voting   - 06 Jun 2002 27 Jun 2002 Active