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 25 Jan 2022
37.65% Scripless = 238,558,400.000
Local Percentage
37.05%
Foreign Percentage
0.60%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Feb 2021 0 322 298 322 497 15,048,200 38
04 Feb 2021 0 328 326 328 577 18,907,200 39
05 Feb 2021 0 330 328 330 150 4,937,400 12
08 Feb 2021 0 340 326 328 1,126 37,031,000 34
09 Feb 2021 0 336 328 332 3,963 132,283,600 32
10 Feb 2021 0 334 328 332 53 1,756,200 17
11 Feb 2021 0 344 334 340 1,280 43,735,600 38
15 Feb 2021 0 342 338 342 153 5,217,000 27
17 Feb 2021 0 344 342 342 73 2,498,800 12
18 Feb 2021 0 342 336 340 68 2,311,400 10
23 Feb 2021 0 340 332 340 207 6,925,000 17
25 Feb 2021 0 346 336 336 39 1,333,600 8
01 Mar 2021 0 340 334 340 205 6,893,800 24
04 Mar 2021 0 338 336 338 45 1,517,600 7
08 Mar 2021 0 420 338 370 8,284 299,818,600 197
09 Mar 2021 0 370 346 346 519 18,393,000 49
16 Mar 2021 0 350 350 350 16 560,000 3
18 Mar 2021 0 350 346 346 240 8,304,400 4
19 Mar 2021 0 348 346 348 75 2,607,000 7
24 Mar 2021 0 344 342 344 1,226 42,170,200 7
25 Mar 2021 0 344 340 342 1,724 58,923,200 22
26 Mar 2021 0 346 344 346 1,783 61,691,400 21
06 Apr 2021 0 344 340 340 7 238,400 3
13 Apr 2021 0 336 328 336 83 2,727,600 8
14 Apr 2021 0 340 328 338 53 1,793,400 15
19 Apr 2021 0 342 332 342 1,171 40,046,200 25
20 Apr 2021 0 354 344 350 639 22,369,600 21
21 Apr 2021 0 350 336 336 93 3,231,000 11
28 Apr 2021 0 356 346 356 1,235 43,287,000 9
29 Apr 2021 0 356 344 344 4,000 138,325,400 14
30 Apr 2021 0 346 340 346 421 14,530,400 11
03 May 2021 0 346 346 346 352 12,179,200 7
06 May 2021 0 344 342 344 865 29,605,600 11
11 May 2021 0 354 342 344 3,485 121,338,800 36
19 May 2021 0 344 340 344 63 2,165,800 11
20 May 2021 0 344 340 340 98 3,340,800 6
21 May 2021 0 344 340 344 510 17,354,400 19
28 May 2021 0 340 330 330 146 4,963,000 8
02 Jun 2021 0 350 344 344 388 13,351,800 22
07 Jun 2021 0 344 340 344 25 852,000 6
15 Jun 2021 0 344 338 338 36 1,224,000 8
18 Jun 2021 0 342 342 342 15 513,000 4
22 Jun 2021 0 336 332 336 575 19,252,400 13
24 Jun 2021 0 334 334 334 305 10,187,000 2
28 Jun 2021 0 342 332 342 81 2,715,400 8
30 Jun 2021 0 342 342 342 1 34,200 1
07 Jul 2021 0 348 306 320 8,479 272,601,400 373
08 Jul 2021 0 318 298 308 2,265 68,349,200 168
09 Jul 2021 0 320 288 318 3,109 92,728,800 108
12 Jul 2021 0 314 296 314 605 18,224,800 55
16 Jul 2021 0 324 312 322 16 517,000 8
19 Jul 2021 0 322 312 320 98 3,135,400 9
21 Jul 2021 0 326 314 314 32 1,021,000 11
23 Jul 2021 0 324 310 318 340 10,845,200 20
27 Jul 2021 0 322 316 318 208 6,613,600 5
03 Aug 2021 0 320 314 320 11 349,200 8
13 Aug 2021 0 320 318 320 20 639,000 3
16 Aug 2021 0 320 314 316 1,404 44,358,800 13
26 Aug 2021 0 310 298 300 108 3,246,800 19
01 Sep 2021 0 306 306 306 26 795,600 10
02 Sep 2021 0 316 306 314 155 4,806,800 12
03 Sep 2021 0 314 310 310 110 3,444,600 13
08 Sep 2021 0 310 298 300 30 901,200 15
10 Sep 2021 0 304 298 298 1,187 35,576,800 14
15 Sep 2021 0 310 296 296 104 3,198,000 16
24 Sep 2021 0 304 296 300 198 5,870,800 15
28 Sep 2021 0 298 290 294 383 11,256,800 18
29 Sep 2021 0 298 294 296 230 6,807,200 17
07 Oct 2021 0 298 294 294 1,464 43,135,200 40
14 Oct 2021 0 306 294 306 140 4,186,800 13
15 Oct 2021 0 304 298 298 256 7,687,800 19
18 Oct 2021 0 304 298 300 688 20,667,800 49
19 Oct 2021 0 306 298 298 170 5,106,600 25
21 Oct 2021 0 304 294 296 1,625 48,763,200 27
22 Oct 2021 0 304 304 304 1,371 41,678,400 13
25 Oct 2021 0 304 298 298 104 3,120,200 14
27 Oct 2021 0 300 298 300 8 239,800 5
02 Nov 2021 0 298 298 298 2 59,600 2
04 Nov 2021 0 328 276 294 17,400 523,581,800 536
08 Nov 2021 0 298 286 290 796 23,347,400 33
09 Nov 2021 0 308 284 304 1,577 46,521,800 101
10 Nov 2021 0 304 296 296 329 9,869,400 25
11 Nov 2021 0 304 286 290 501 14,841,600 31
12 Nov 2021 0 302 296 300 297 8,935,000 38
15 Nov 2021 0 300 290 292 58 1,704,400 13
16 Nov 2021 0 300 290 290 341 9,963,400 23
17 Nov 2021 0 308 292 308 5,552 169,172,200 126
18 Nov 2021 0 316 290 306 1,455 43,777,600 82
19 Nov 2021 0 324 298 298 1,272 39,852,000 85
22 Nov 2021 0 320 296 298 688 20,471,000 24
23 Nov 2021 0 324 298 306 1,205 37,377,800 106
24 Nov 2021 0 320 292 312 579 17,543,600 44
29 Nov 2021 0 300 298 300 210 6,278,800 11
30 Nov 2021 0 300 300 300 438 13,140,000 9
02 Dec 2021 0 320 298 320 1,145 34,909,600 24
06 Dec 2021 0 306 296 298 244 7,272,600 16
09 Dec 2021 0 306 300 306 480 14,401,800 11
16 Dec 2021 0 342 298 342 711 23,272,200 145
17 Dec 2021 0 348 320 320 2,328 79,297,000 160
20 Dec 2021 0 340 298 320 1,739 53,655,000 81
21 Dec 2021 0 312 300 304 25 770,200 8
22 Dec 2021 0 304 300 300 153 4,591,600 11
23 Dec 2021 0 320 280 294 3,467 100,866,400 148
24 Dec 2021 0 310 294 302 290 8,752,400 43
27 Dec 2021 0 302 296 300 80 2,378,000 11
28 Dec 2021 0 300 298 298 142 4,237,800 11
29 Dec 2021 0 298 290 290 650 18,880,200 36
30 Dec 2021 0 294 292 292 1,368 39,945,800 47
05 Jan 2022 0 296 294 294 219 6,439,000 13
12 Jan 2022 0 298 284 290 175 5,073,200 21
13 Jan 2022 0 292 288 288 69 1,989,600 8
20 Jan 2022 0 300 294 300 162 4,790,600 12
24 Jan 2022 0 300 300 300 10 300,000 4
25 Jan 2022 0 318 280 280 765 22,539,000 64

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 06 Aug 2021 31 Aug 2021 Active
Cash Dividend (1 INAI : 25 IDR) 04 Sep 2020 25 Sep 2020 Active
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