PT Bank Aladin Syariah Tbk (IDX:BANK)
Indonesia
· Delayed Price · Currency is IDR 930.00
-40.00 (-4.12%)
At close: Dec 5, 2025
IDX:BANK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 970.00 | 970.00 | 920.00 | 930.00 | 930.00 | -4.12% | 4,124,600 |
| Dec 4, 2025 | 945.00 | 975.00 | 940.00 | 970.00 | 970.00 | 1.04% | 102,969,800 |
| Dec 3, 2025 | 970.00 | 970.00 | 945.00 | 960.00 | 960.00 | -1.03% | 6,264,100 |
| Dec 2, 2025 | 935.00 | 975.00 | 930.00 | 970.00 | 970.00 | 3.74% | 8,249,400 |
| Dec 1, 2025 | 940.00 | 960.00 | 935.00 | 935.00 | 935.00 | - | 7,037,600 |
| Nov 28, 2025 | 940.00 | 950.00 | 920.00 | 935.00 | 935.00 | - | 4,893,300 |
| Nov 27, 2025 | 950.00 | 960.00 | 930.00 | 935.00 | 935.00 | -1.58% | 5,544,800 |
| Nov 26, 2025 | 980.00 | 990.00 | 920.00 | 950.00 | 950.00 | -3.06% | 5,655,600 |
| Nov 25, 2025 | 965.00 | 985.00 | 925.00 | 980.00 | 980.00 | 2.08% | 61,638,100 |
| Nov 24, 2025 | 870.00 | 960.00 | 865.00 | 960.00 | 960.00 | 10.98% | 18,391,600 |
| Nov 21, 2025 | 840.00 | 880.00 | 830.00 | 865.00 | 865.00 | 2.98% | 8,459,600 |
| Nov 20, 2025 | 835.00 | 845.00 | 825.00 | 840.00 | 840.00 | - | 8,255,800 |
| Nov 19, 2025 | 845.00 | 845.00 | 825.00 | 840.00 | 840.00 | -0.59% | 5,406,300 |
| Nov 18, 2025 | 835.00 | 865.00 | 835.00 | 845.00 | 845.00 | 1.20% | 7,308,100 |
| Nov 17, 2025 | 810.00 | 845.00 | 810.00 | 835.00 | 835.00 | 3.09% | 7,326,000 |
| Nov 14, 2025 | 830.00 | 845.00 | 810.00 | 810.00 | 810.00 | -4.71% | 4,562,900 |
| Nov 13, 2025 | 855.00 | 860.00 | 845.00 | 850.00 | 850.00 | -0.58% | 6,338,200 |
| Nov 12, 2025 | 855.00 | 875.00 | 840.00 | 855.00 | 855.00 | - | 5,857,000 |
| Nov 11, 2025 | 860.00 | 865.00 | 840.00 | 855.00 | 855.00 | -0.58% | 4,628,200 |
| Nov 10, 2025 | 845.00 | 865.00 | 820.00 | 860.00 | 860.00 | 1.78% | 6,612,000 |
| Nov 7, 2025 | 855.00 | 855.00 | 830.00 | 845.00 | 845.00 | -1.17% | 4,087,700 |
| Nov 6, 2025 | 845.00 | 860.00 | 830.00 | 855.00 | 855.00 | 1.18% | 7,307,900 |
| Nov 5, 2025 | 880.00 | 880.00 | 840.00 | 845.00 | 845.00 | -3.98% | 5,196,200 |
| Nov 4, 2025 | 885.00 | 895.00 | 875.00 | 880.00 | 880.00 | -0.56% | 3,300,400 |
| Nov 3, 2025 | 940.00 | 965.00 | 880.00 | 885.00 | 885.00 | -5.85% | 7,166,800 |
| Oct 31, 2025 | 870.00 | 945.00 | 870.00 | 940.00 | 940.00 | 8.67% | 11,355,000 |
| Oct 30, 2025 | 860.00 | 875.00 | 850.00 | 865.00 | 865.00 | 0.58% | 7,382,500 |
| Oct 29, 2025 | 835.00 | 860.00 | 830.00 | 860.00 | 860.00 | 2.99% | 8,953,100 |
| Oct 28, 2025 | 845.00 | 850.00 | 830.00 | 835.00 | 835.00 | -1.18% | 6,383,800 |
| Oct 27, 2025 | 830.00 | 845.00 | 825.00 | 845.00 | 845.00 | 1.81% | 5,421,700 |
| Oct 24, 2025 | 830.00 | 845.00 | 825.00 | 830.00 | 830.00 | - | 6,436,700 |
| Oct 23, 2025 | 830.00 | 840.00 | 820.00 | 830.00 | 830.00 | - | 6,304,500 |
| Oct 22, 2025 | 825.00 | 845.00 | 825.00 | 830.00 | 830.00 | 0.61% | 7,067,700 |
| Oct 21, 2025 | 815.00 | 850.00 | 815.00 | 825.00 | 825.00 | 1.23% | 8,970,500 |
| Oct 20, 2025 | 810.00 | 825.00 | 805.00 | 815.00 | 815.00 | 0.62% | 7,218,700 |
| Oct 17, 2025 | 810.00 | 815.00 | 800.00 | 810.00 | 810.00 | - | 1,223,100 |
| Oct 16, 2025 | 800.00 | 815.00 | 800.00 | 810.00 | 810.00 | - | 4,135,100 |
| Oct 15, 2025 | 800.00 | 810.00 | 800.00 | 810.00 | 810.00 | 1.25% | 3,934,200 |
| Oct 14, 2025 | 810.00 | 820.00 | 800.00 | 800.00 | 800.00 | -1.23% | 6,361,900 |
| Oct 13, 2025 | 825.00 | 825.00 | 810.00 | 810.00 | 810.00 | -1.82% | 4,889,100 |
| Oct 10, 2025 | 830.00 | 830.00 | 805.00 | 825.00 | 825.00 | -0.60% | 6,473,600 |
| Oct 9, 2025 | 815.00 | 830.00 | 805.00 | 830.00 | 830.00 | 1.84% | 8,009,500 |
| Oct 8, 2025 | 810.00 | 825.00 | 800.00 | 815.00 | 815.00 | 0.62% | 6,944,800 |
| Oct 7, 2025 | 805.00 | 815.00 | 805.00 | 810.00 | 810.00 | 0.62% | 3,206,600 |
| Oct 6, 2025 | 805.00 | 815.00 | 800.00 | 805.00 | 805.00 | - | 3,092,000 |
| Oct 3, 2025 | 805.00 | 810.00 | 800.00 | 805.00 | 805.00 | - | 3,575,800 |
| Oct 2, 2025 | 805.00 | 815.00 | 800.00 | 805.00 | 805.00 | - | 5,984,400 |
| Oct 1, 2025 | 805.00 | 815.00 | 800.00 | 805.00 | 805.00 | - | 4,718,000 |
| Sep 30, 2025 | 810.00 | 820.00 | 805.00 | 805.00 | 805.00 | -1.83% | 7,185,900 |
| Sep 29, 2025 | 810.00 | 820.00 | 805.00 | 820.00 | 820.00 | 1.23% | 7,150,500 |
| Sep 26, 2025 | 805.00 | 820.00 | 805.00 | 810.00 | 810.00 | 0.62% | 5,558,800 |
| Sep 25, 2025 | 820.00 | 825.00 | 805.00 | 805.00 | 805.00 | -1.83% | 5,973,000 |
| Sep 24, 2025 | 810.00 | 825.00 | 805.00 | 820.00 | 820.00 | 1.86% | 6,512,200 |
| Sep 23, 2025 | 805.00 | 815.00 | 800.00 | 805.00 | 805.00 | - | 6,863,600 |
| Sep 22, 2025 | 810.00 | 810.00 | 795.00 | 805.00 | 805.00 | - | 6,638,700 |
| Sep 19, 2025 | 805.00 | 810.00 | 795.00 | 805.00 | 805.00 | - | 3,852,100 |
| Sep 18, 2025 | 805.00 | 815.00 | 800.00 | 805.00 | 805.00 | -1.23% | 5,571,500 |
| Sep 17, 2025 | 815.00 | 815.00 | 805.00 | 815.00 | 815.00 | 0.62% | 5,938,000 |
| Sep 16, 2025 | 815.00 | 820.00 | 805.00 | 810.00 | 810.00 | -1.22% | 6,491,900 |
| Sep 15, 2025 | 815.00 | 820.00 | 810.00 | 820.00 | 820.00 | 1.23% | 6,623,500 |
| Sep 12, 2025 | 800.00 | 815.00 | 800.00 | 810.00 | 810.00 | 1.25% | 7,221,400 |
| Sep 11, 2025 | 800.00 | 820.00 | 795.00 | 800.00 | 800.00 | - | 5,725,500 |
| Sep 10, 2025 | 800.00 | 805.00 | 785.00 | 800.00 | 800.00 | - | 4,208,100 |
| Sep 9, 2025 | 815.00 | 815.00 | 770.00 | 800.00 | 800.00 | -1.84% | 3,750,400 |
| Sep 8, 2025 | 815.00 | 820.00 | 800.00 | 815.00 | 815.00 | 0.62% | 4,570,300 |
| Sep 4, 2025 | 815.00 | 820.00 | 805.00 | 810.00 | 810.00 | -0.61% | 7,139,300 |
| Sep 3, 2025 | 805.00 | 820.00 | 795.00 | 815.00 | 815.00 | 1.24% | 7,720,600 |
| Sep 2, 2025 | 800.00 | 805.00 | 785.00 | 805.00 | 805.00 | 0.63% | 5,014,000 |
| Sep 1, 2025 | 775.00 | 800.00 | 770.00 | 800.00 | 800.00 | -1.84% | 2,300,900 |
| Aug 29, 2025 | 850.00 | 850.00 | 810.00 | 815.00 | 815.00 | -4.12% | 4,695,400 |
| Aug 28, 2025 | 855.00 | 860.00 | 840.00 | 850.00 | 850.00 | -0.58% | 6,362,600 |
| Aug 27, 2025 | 850.00 | 865.00 | 840.00 | 855.00 | 855.00 | 0.59% | 9,185,200 |
| Aug 26, 2025 | 850.00 | 860.00 | 830.00 | 850.00 | 850.00 | - | 10,963,000 |
| Aug 25, 2025 | 840.00 | 860.00 | 835.00 | 850.00 | 850.00 | 1.19% | 6,016,500 |
| Aug 22, 2025 | 830.00 | 845.00 | 830.00 | 840.00 | 840.00 | 1.20% | 6,859,700 |
| Aug 21, 2025 | 830.00 | 845.00 | 820.00 | 830.00 | 830.00 | - | 6,641,400 |
| Aug 20, 2025 | 830.00 | 835.00 | 815.00 | 830.00 | 830.00 | - | 7,167,800 |
| Aug 19, 2025 | 835.00 | 865.00 | 825.00 | 830.00 | 830.00 | -0.60% | 11,472,500 |
| Aug 15, 2025 | 845.00 | 855.00 | 835.00 | 835.00 | 835.00 | -1.18% | 7,768,100 |
| Aug 14, 2025 | 845.00 | 850.00 | 835.00 | 845.00 | 845.00 | - | 5,692,600 |
| Aug 13, 2025 | 840.00 | 845.00 | 825.00 | 845.00 | 845.00 | 0.60% | 7,238,500 |
| Aug 12, 2025 | 820.00 | 850.00 | 815.00 | 840.00 | 840.00 | 2.44% | 10,254,700 |
| Aug 11, 2025 | 820.00 | 830.00 | 810.00 | 820.00 | 820.00 | - | 6,374,700 |
| Aug 8, 2025 | 810.00 | 825.00 | 805.00 | 820.00 | 820.00 | 1.23% | 6,596,300 |
| Aug 7, 2025 | 815.00 | 825.00 | 805.00 | 810.00 | 810.00 | -0.61% | 6,167,100 |
| Aug 6, 2025 | 820.00 | 825.00 | 805.00 | 815.00 | 815.00 | -0.61% | 6,127,700 |
| Aug 5, 2025 | 805.00 | 825.00 | 805.00 | 820.00 | 820.00 | 1.86% | 6,745,000 |
| Aug 4, 2025 | 830.00 | 830.00 | 805.00 | 805.00 | 805.00 | -2.42% | 6,061,500 |
| Aug 1, 2025 | 800.00 | 835.00 | 800.00 | 825.00 | 825.00 | 3.13% | 7,620,800 |
| Jul 31, 2025 | 815.00 | 815.00 | 800.00 | 800.00 | 800.00 | -1.84% | 4,428,400 |
| Jul 30, 2025 | 810.00 | 820.00 | 800.00 | 815.00 | 815.00 | - | 7,417,500 |
| Jul 29, 2025 | 825.00 | 830.00 | 810.00 | 815.00 | 815.00 | -1.21% | 6,650,200 |
| Jul 28, 2025 | 815.00 | 830.00 | 810.00 | 825.00 | 825.00 | 1.85% | 6,254,600 |
| Jul 25, 2025 | 830.00 | 830.00 | 805.00 | 810.00 | 810.00 | -2.41% | 6,550,800 |
| Jul 24, 2025 | 820.00 | 830.00 | 810.00 | 830.00 | 830.00 | 1.22% | 5,775,800 |
| Jul 23, 2025 | 810.00 | 825.00 | 800.00 | 820.00 | 820.00 | 1.23% | 6,719,400 |
| Jul 22, 2025 | 815.00 | 820.00 | 800.00 | 810.00 | 810.00 | -0.61% | 6,044,400 |
| Jul 21, 2025 | 835.00 | 835.00 | 805.00 | 815.00 | 815.00 | -2.40% | 4,552,700 |
| Jul 18, 2025 | 825.00 | 840.00 | 815.00 | 835.00 | 835.00 | 1.21% | 6,289,800 |
| Jul 17, 2025 | 830.00 | 835.00 | 810.00 | 825.00 | 825.00 | -0.60% | 6,549,100 |