ALMI
Alumindo Light Metal Industry Tbk.
74
+ 0 (
0,00%)
At close:
Mar 04, 17:19 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 23, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| Jul 22, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| Jul 21, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| Jul 18, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| Jul 17, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| Jul 16, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| Jul 15, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| Jul 14, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| Jul 11, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| Jul 10, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| Jul 09, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| Jul 08, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| Jul 07, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| Jul 04, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| Jul 03, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| Jul 02, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| Jul 01, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| Jun 30, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| Jun 26, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| Jun 25, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| Jun 24, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| Jun 23, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| Jun 20, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| Jun 19, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| Jun 18, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| Jun 17, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| Jun 16, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| Jun 13, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| Jun 12, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| Jun 11, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| Jun 10, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| Jun 05, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| Jun 04, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| Jun 03, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| Jun 02, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| May 28, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| May 27, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| May 26, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| May 23, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| May 22, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| May 21, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| May 20, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| May 19, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| May 16, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| May 15, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| May 14, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| May 09, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| May 08, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| May 07, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| May 06, 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.