ALMI
Alumindo Light Metal Industry Tbk.
74
+ 0 (
0,00%)
At close:
Mar 04, 17:20 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 03, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| Oct 02, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| Oct 01, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| Sep 30, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| Sep 29, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| Sep 26, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| Sep 25, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| Sep 24, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| Sep 23, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| Sep 22, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| Sep 19, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| Sep 18, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| Sep 17, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| Sep 16, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| Sep 15, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| Sep 12, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| Sep 11, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| Sep 10, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| Sep 09, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| Sep 08, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| Sep 04, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| Sep 03, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| Sep 02, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| Sep 01, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| Aug 29, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| Aug 28, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| Aug 27, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| Aug 26, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| Aug 25, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| Aug 22, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| Aug 21, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| Aug 20, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| Aug 19, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| Aug 15, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| Aug 14, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| Aug 13, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| Aug 12, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| Aug 11, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| Aug 08, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| Aug 07, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| Aug 06, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| Aug 05, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| Aug 04, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| Aug 01, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| Jul 31, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| Jul 30, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| Jul 29, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| Jul 28, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| Jul 25, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| Jul 24, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.