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
127.00 IDR +2.00 (+1.6%)
Close on Oct 21, 2026
- Day range
- 123.00 – 130.00 IDROct 21, 2026
- Volume
- 99,600 sharesOct 21, 2026
- Market cap
- 80.47B IDRAt the close on Oct 21, 2026 · price × 633.6M shares outstanding
Daily closes
Last 3 months, Jul 21, 2026 – Oct 21, 2026 · IDX:INAI · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 409,800 | |
| 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 | -3.00 | -1.9% | 160.00 | 160.00 | 152.00 | 324,700 | |
| 159.00 | 0.00 | 0.0% | 159.00 | 159.00 | 159.00 | 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 | |
| 180.00 | +3.00 | +1.7% | 177.00 | 199.00 | 170.00 | 8,236,000 | |
| 177.00 | -4.00 | -2.2% | 182.00 | 190.00 | 175.00 | 1,564,700 | |
| 181.00 | -1.00 | -0.5% | 189.00 | 195.00 | 167.00 | 3,982,400 | |
| 182.00 | +4.00 | +2.2% | 180.00 | 202.00 | 178.00 | 7,021,100 | |
| 178.00 | +12.00 | +7.2% | 174.00 | 220.00 | 157.00 | 40,926,900 | |
| 166.00 | +3.00 | +1.8% | 163.00 | 194.00 | 161.00 | 21,449,000 | |
| 163.00 | 0.00 | 0.0% | 163.00 | 169.00 | 160.00 | 833,000 | |
| 163.00 | -1.00 | -0.6% | 162.00 | 165.00 | 161.00 | 541,700 | |
| 164.00 | 0.00 | 0.0% | 164.00 | 168.00 | 163.00 | 242,800 | |
| 164.00 | 0.00 | 0.0% | 164.00 | 169.00 | 160.00 | 1,713,800 |
- 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 8, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 8, 2026
Closed 160.00 (+0.6%) on Oct 8, 2026
PT Indal Aluminium Industry Tbk on 6ix
- Sector
- Mining & metals
- Industry
- Iron ore, steel & aluminum
- News releases
- 12 in the last 12 months · 12 in all · newest Oct 8, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Indal Aluminium Industry Tbk.