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 10 Apr 2026
37.66% Scripless = 238,620,800.000
Local Percentage
37.59%
Foreign Percentage
0.08%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
29 Apr 2025 150 150 148 149 642 9,555,000 44
30 Apr 2025 149 180 149 176 104,005 1,737,684,600 1,894
02 May 2025 181 208 160 163 127,503 2,284,418,800 2,167
05 May 2025 165 177 152 161 56,280 937,528,600 1,225
06 May 2025 161 189 161 172 129,771 2,308,248,400 2,349
07 May 2025 172 173 156 161 38,802 633,187,100 1,097
08 May 2025 162 167 156 159 10,133 161,567,600 261
09 May 2025 159 161 155 155 3,159 49,524,000 105
14 May 2025 155 159 151 153 2,183 33,483,900 126
15 May 2025 153 157 153 155 1,419 21,980,600 89
16 May 2025 156 163 154 156 3,555 56,320,000 142
19 May 2025 156 185 153 162 44,079 768,131,400 701
20 May 2025 157 167 157 159 11,976 192,152,600 302
21 May 2025 160 163 157 159 2,460 39,284,400 108
22 May 2025 159 159 151 156 12,490 192,826,500 240
23 May 2025 156 161 155 156 2,763 43,111,100 136
26 May 2025 156 159 153 157 2,271 35,375,500 91
27 May 2025 157 157 154 157 576 8,917,900 48
28 May 2025 157 193 155 177 232,009 4,056,763,000 5,148
02 Jun 2025 195 236 175 177 437,469 8,868,234,300 6,201
03 Jun 2025 177 195 167 171 68,168 1,195,193,300 1,410
04 Jun 2025 172 210 171 185 134,523 2,517,164,400 2,772
05 Jun 2025 184 184 172 172 19,825 349,128,200 514
10 Jun 2025 172 184 168 170 28,750 508,593,400 804
11 Jun 2025 170 176 166 169 7,318 123,361,400 289
12 Jun 2025 169 171 162 168 6,727 112,800,600 261
13 Jun 2025 169 170 165 168 6,567 110,611,300 137
16 Jun 2025 169 169 144 159 11,164 172,741,700 327
17 Jun 2025 160 164 156 160 3,696 58,944,100 154
18 Jun 2025 157 185 157 175 57,638 1,010,801,700 1,047
19 Jun 2025 169 169 161 165 13,210 217,107,900 345
20 Jun 2025 162 163 157 159 7,871 124,926,200 200
23 Jun 2025 159 180 155 165 16,780 278,370,700 441
24 Jun 2025 163 168 155 162 7,826 125,258,300 224
25 Jun 2025 164 165 157 159 4,264 67,855,100 139
26 Jun 2025 159 162 151 154 5,441 85,170,800 179
30 Jun 2025 156 159 152 154 4,011 61,973,400 145
01 Jul 2025 154 176 154 159 19,996 324,080,500 675
02 Jul 2025 160 160 155 157 3,187 50,143,100 111
03 Jul 2025 157 161 154 157 3,626 57,187,700 106
04 Jul 2025 158 162 155 162 14,527 232,769,700 200
07 Jul 2025 158 162 155 162 15,313 242,886,700 217
08 Jul 2025 180 188 155 156 134,288 2,327,133,600 2,669
09 Jul 2025 163 163 155 159 13,024 205,060,700 244
10 Jul 2025 155 182 155 171 87,093 1,474,223,000 1,336
11 Jul 2025 168 173 163 163 16,415 273,456,100 454
15 Jul 2025 164 175 156 173 24,012 399,047,700 507
16 Jul 2025 185 218 157 159 247,096 4,530,896,900 3,998
17 Jul 2025 160 163 159 160 17,091 274,647,600 376
18 Jul 2025 162 168 160 160 7,653 124,291,100 257
21 Jul 2025 161 164 158 161 5,725 91,299,900 200
22 Jul 2025 161 163 157 159 6,128 97,318,700 195
23 Jul 2025 159 161 157 160 7,965 127,215,900 160
24 Jul 2025 161 161 158 160 5,417 86,108,900 181
25 Jul 2025 158 160 158 159 2,259 35,879,200 78
28 Jul 2025 159 161 157 160 1,817 28,741,000 73
29 Jul 2025 159 163 158 161 7,108 113,905,500 117
30 Jul 2025 161 162 159 160 4,274 68,392,500 92
31 Jul 2025 160 167 158 160 7,876 127,627,200 182
01 Aug 2025 160 164 158 160 4,370 69,787,500 109
04 Aug 2025 160 161 158 160 1,359 21,612,600 74
05 Aug 2025 159 161 157 160 1,799 28,502,300 52
06 Aug 2025 161 161 157 160 1,456 23,256,300 66
07 Aug 2025 158 161 157 159 3,095 49,009,300 85
08 Aug 2025 157 160 157 157 3,276 51,822,400 48
11 Aug 2025 158 161 156 159 2,369 37,287,900 93
12 Aug 2025 158 159 156 159 1,386 21,939,000 40
13 Aug 2025 158 158 156 158 1,377 21,555,900 73
14 Aug 2025 157 159 156 158 1,646 25,863,900 65
15 Aug 2025 157 160 155 158 1,681 26,511,700 35
19 Aug 2025 158 159 156 158 710 11,203,000 42
20 Aug 2025 158 159 156 158 967 15,217,600 36
21 Aug 2025 159 159 155 157 2,369 37,151,600 55
22 Aug 2025 157 158 156 156 1,105 17,312,000 49
25 Aug 2025 156 162 155 160 7,276 115,208,700 215
26 Aug 2025 162 163 157 159 7,252 116,393,900 175
27 Aug 2025 160 161 159 160 2,702 43,063,400 64
28 Aug 2025 156 160 155 159 5,125 80,630,800 120
29 Aug 2025 158 159 152 155 1,849 28,611,500 93
01 Sep 2025 153 155 149 155 1,772 27,046,500 79
02 Sep 2025 155 158 154 158 1,690 26,275,700 82
03 Sep 2025 158 159 155 157 1,036 16,185,600 46
04 Sep 2025 158 159 155 157 755 11,793,200 31
08 Sep 2025 156 157 154 154 535 8,252,200 55
09 Sep 2025 154 158 150 155 1,421 21,562,800 83
10 Sep 2025 157 158 149 157 831 12,710,900 67
11 Sep 2025 157 157 151 154 347 5,325,900 28
12 Sep 2025 154 156 151 151 325 4,984,100 36
15 Sep 2025 154 159 153 158 1,056 16,342,500 65
16 Sep 2025 158 159 149 153 3,135 48,559,700 74
17 Sep 2025 157 159 153 155 1,448 22,484,000 58
18 Sep 2025 155 183 155 163 166,769 2,856,304,300 3,149
19 Sep 2025 164 165 156 160 10,903 175,632,900 242
22 Sep 2025 160 163 157 159 2,371 37,804,400 115
23 Sep 2025 159 163 157 157 4,828 76,684,700 148
24 Sep 2025 155 161 155 155 4,340 67,641,300 92
25 Sep 2025 155 158 151 153 1,563 23,884,500 70
26 Sep 2025 157 157 153 157 1,097 17,044,100 46
29 Sep 2025 157 159 156 159 1,926 30,322,800 71
30 Dec 2025 150 150 146 147 1,122 16,463,000 48
10 Feb 2026 220 248 218 228 108,322 2,493,629,000 2,539
12 Feb 2026 224 228 212 216 32,391 709,458,000 1,003
13 Feb 2026 222 224 208 216 23,892 512,742,400 764
18 Feb 2026 218 220 210 216 21,163 453,323,400 690
19 Feb 2026 218 218 208 212 19,746 419,476,800 552
20 Feb 2026 212 218 210 212 13,693 290,906,400 390
23 Feb 2026 214 218 212 214 14,324 305,584,000 348
24 Feb 2026 210 214 204 204 16,685 346,532,600 458
25 Feb 2026 204 206 199 204 9,202 185,418,600 324
27 Feb 2026 228 228 195 202 87,903 1,783,892,500 1,745
02 Mar 2026 199 199 179 189 25,707 481,278,200 625
03 Mar 2026 178 226 177 199 94,866 2,005,248,500 2,172
04 Mar 2026 202 210 189 190 19,292 376,604,800 343
05 Mar 2026 188 212 188 190 17,948 356,647,100 519
06 Mar 2026 210 230 196 200 106,272 2,265,814,900 2,439
09 Mar 2026 196 222 175 197 31,185 621,822,700 939

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 03 Jun 2025 26 Jun 2025 Active
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online