Stock listing
IDX:INAI PT Indal Aluminium Industry Tbk Saham
Follow PT Indal Aluminium Industry Tbk into a list and get an email when it puts out news.
Share price · IDX:INAI
104.00 IDR -4.00 (-3.7%)
Close on Nov 4, 2026
- Day range
- 101.00 – 111.00 IDRNov 4, 2026
- Volume
- 747,400 sharesNov 4, 2026
- Market cap
- 65.89B IDRAt the close on Nov 4, 2026 · price × 633.6M shares outstanding
- 52-week range
- 101.00 – 312.00 IDRLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- 322.8M IDRMedian day 678,800 shares · 2 days with no trades · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · IDX:INAI · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 104.00 | -4.00 | -3.7% | 102.00 | 111.00 | 101.00 | 747,400 | |
| 108.00 | -8.00 | -6.9% | 119.00 | 124.00 | 108.00 | 546,100 | |
| 116.00 | 0.00 | 0.0% | 117.00 | 125.00 | 108.00 | 291,000 | |
| 116.00 | -8.00 | -6.5% | 124.00 | 132.00 | 116.00 | 1,205,100 | |
| 124.00 | -7.00 | -5.3% | 127.00 | 132.00 | 122.00 | 331,100 | |
| 131.00 | +2.00 | +1.6% | 130.00 | 132.00 | 128.00 | 118,000 | |
| 129.00 | -8.00 | -5.8% | 137.00 | 137.00 | 129.00 | 313,200 | |
| 137.00 | +1.00 | +0.7% | 136.00 | 139.00 | 135.00 | 289,000 | |
| 136.00 | +2.00 | +1.5% | 132.00 | 139.00 | 132.00 | 139,800 | |
| 134.00 | +7.00 | +5.5% | 123.00 | 149.00 | 123.00 | 600,900 | |
| 127.00 | +2.00 | +1.6% | 130.00 | 130.00 | 123.00 | 99,600 | |
| 125.00 | +4.00 | +3.3% | 121.00 | 135.00 | 115.00 | 544,400 | |
| 121.00 | -9.00 | -6.9% | 121.00 | 121.00 | 121.00 | 215,100 | |
| 130.00 | -22.00 | -14.5% | 145.00 | 145.00 | 130.00 | 416,800 | |
| 152.00 | -3.00 | -1.9% | 155.00 | 160.00 | 149.00 | 481,100 | |
| 155.00 | -1.00 | -0.6% | 156.00 | 160.00 | 154.00 | 29,600 | |
| 156.00 | +1.00 | +0.6% | 160.00 | 160.00 | 152.00 | 324,700 | |
| 155.00 | -4.00 | -2.5% | 159.00 | 159.00 | 153.00 | 238,000 | |
| 159.00 | -1.00 | -0.6% | 160.00 | 160.00 | 155.00 | 292,800 | |
| 160.00 | +1.00 | +0.6% | 159.00 | 171.00 | 157.00 | 1,636,400 | |
| 159.00 | 0.00 | 0.0% | 161.00 | 161.00 | 157.00 | 128,000 | |
| 159.00 | +2.00 | +1.3% | 155.00 | 166.00 | 154.00 | 1,006,600 | |
| 157.00 | +5.00 | +3.3% | 152.00 | 170.00 | 152.00 | 2,882,400 | |
| 152.00 | -1.00 | -0.7% | 153.00 | 155.00 | 151.00 | 251,800 | |
| 153.00 | +1.00 | +0.7% | 155.00 | 155.00 | 151.00 | 375,900 | |
| 152.00 | +1.00 | +0.7% | 151.00 | 154.00 | 148.00 | 333,800 | |
| 151.00 | +6.00 | +4.1% | 150.00 | 168.00 | 145.00 | 2,271,100 | |
| 145.00 | -13.00 | -8.2% | 158.00 | 158.00 | 137.00 | 1,202,400 | |
| 158.00 | -16.00 | -9.2% | 172.00 | 175.00 | 156.00 | 1,562,100 | |
| 174.00 | +1.00 | +0.6% | 178.00 | 178.00 | 171.00 | 700,200 | |
| 173.00 | -12.00 | -6.5% | 189.00 | 189.00 | 171.00 | 4,136,700 | |
| 185.00 | +1.00 | +0.5% | 184.00 | 202.00 | 183.00 | 10,078,400 | |
| 184.00 | +2.00 | +1.1% | 183.00 | 193.00 | 178.00 | 7,239,300 | |
| 182.00 | +5.00 | +2.8% | 178.00 | 196.00 | 175.00 | 13,815,800 | |
| 177.00 | +2.00 | +1.1% | 174.00 | 179.00 | 174.00 | 992,300 | |
| 175.00 | +1.00 | +0.6% | 172.00 | 178.00 | 172.00 | 1,208,900 | |
| 174.00 | 0.00 | 0.0% | 175.00 | 178.00 | 172.00 | 2,123,800 | |
| 174.00 | -1.00 | -0.6% | 175.00 | 208.00 | 171.00 | 24,699,300 | |
| 175.00 | -3.00 | -1.7% | 176.00 | 178.00 | 172.00 | 442,300 | |
| 178.00 | -2.00 | -1.1% | 180.00 | 182.00 | 176.00 | 1,271,200 | |
| 180.00 | +1.00 | +0.6% | 179.00 | 183.00 | 177.00 | 2,182,500 | |
| 179.00 | +3.00 | +1.7% | 177.00 | 186.00 | 176.00 | 1,479,700 | |
| 176.00 | +1.00 | +0.6% | 174.00 | 179.00 | 173.00 | 419,500 | |
| 175.00 | -1.00 | -0.6% | 176.00 | 179.00 | 175.00 | 480,900 | |
| 176.00 | 0.00 | 0.0% | 176.00 | 178.00 | 174.00 | 440,000 | |
| 176.00 | 0.00 | 0.0% | 176.00 | 177.00 | 174.00 | 272,500 | |
| 176.00 | -1.00 | -0.6% | 179.00 | 179.00 | 173.00 | 1,225,800 | |
| 177.00 | -1.00 | -0.6% | 178.00 | 184.00 | 175.00 | 744,100 | |
| 178.00 | -1.00 | -0.6% | 179.00 | 182.00 | 177.00 | 678,800 | |
| 179.00 | +2.00 | +1.1% | 177.00 | 180.00 | 175.00 | 1,222,800 | |
| 177.00 | -2.00 | -1.1% | 179.00 | 182.00 | 173.00 | 773,300 | |
| 179.00 | 0.00 | 0.0% | 179.00 | 179.00 | 179.00 | 0 | |
| 179.00 | +3.00 | +1.7% | 176.00 | 195.00 | 175.00 | 6,449,700 | |
| 176.00 | -4.00 | -2.2% | 180.00 | 182.00 | 175.00 | 897,100 | |
| 180.00 | +7.00 | +4.0% | 173.00 | 198.00 | 173.00 | 10,453,100 | |
| 173.00 | -2.00 | -1.1% | 177.00 | 177.00 | 170.00 | 421,900 | |
| 175.00 | +3.00 | +1.7% | 174.00 | 180.00 | 171.00 | 1,175,000 | |
| 172.00 | 0.00 | 0.0% | 172.00 | 172.00 | 172.00 | 0 | |
| 172.00 | -3.00 | -1.7% | 175.00 | 175.00 | 168.00 | 313,500 | |
| 175.00 | +1.00 | +0.6% | 174.00 | 177.00 | 172.00 | 248,000 | |
| 174.00 | -2.00 | -1.1% | 176.00 | 180.00 | 174.00 | 344,900 | |
| 176.00 | -2.00 | -1.1% | 177.00 | 180.00 | 176.00 | 164,100 | |
| 178.00 | -2.00 | -1.1% | 182.00 | 184.00 | 174.00 | 1,128,400 | |
| 180.00 | -1.00 | -0.6% | 182.00 | 184.00 | 177.00 | 974,400 | |
| 181.00 | -2.00 | -1.1% | 190.00 | 190.00 | 180.00 | 1,340,700 | |
| 183.00 | +6.00 | +3.4% | 178.00 | 188.00 | 178.00 | 4,024,500 | |
| 177.00 | -3.00 | -1.7% | 178.00 | 185.00 | 174.00 | 1,240,500 |
- Ticker
- IDX:INAI
- Asset type
- Stock
- Sector
- Mining & metals
- Industry
- Iron ore, steel & aluminum
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 26, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Latest news
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 26, 2026
Closed 137.00 (+0.7%) on Oct 26, 2026
Monthly Report of Securities Holders Registration
Oct 8, 2026
Closed 160.00 (+0.6%) on Oct 8, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 29, 2026
Closed 131.00 (+3.1%) on Jun 30, 2026
Explanation on Request for Explanation of the Exchange
Jun 11, 2026
Closed 125.00 (-0.8%) on Jun 11, 2026
Invitation of Annual General Meeting of Shareholders
Jun 3, 2026
Closed 163.00 (-4.1%) on Jun 3, 2026
Announcement of Planning of Annual General Meeting of Shareholders
May 18, 2026
Closed 180.00 (+0.6%) on May 19, 2026
Submission of Annual And Sustainability Report
Apr 27, 2026
Closed 188.00 (+0.5%) on Apr 28, 2026
Submission of Information on Fulfillment of Public Expose Obligations - Annual
Mar 31, 2026
Closed 190.00 (+2.7%) on Mar 31, 2026
Public Expose Report Disclosure - Incidentil
Feb 9, 2026
Closed 216.00 (0.0%) on Feb 9, 2026
Public Expose Material Submission - Incidentil
Feb 5, 2026
Closed 177.00 (-3.8%) on Feb 5, 2026
PT Indal Aluminium Industry Tbk on 6ix
- Sector
- Mining & metals
- Industry
- Iron ore, steel & aluminum
- News releases
- 13 in the last 12 months · 13 in all · newest Oct 26, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Indal Aluminium Industry Tbk.