PT Bank Aladin Syariah Tbk (IDX:BANK)
Indonesia
· Delayed Price · Currency is IDR 500.00
+2.00 (0.40%)
At close: Mar 6, 2026
IDX:BANK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 505.00 | 510.00 | 486.00 | 500.00 | 500.00 | 0.40% | 833,800 |
| Mar 5, 2026 | 496.00 | 520.00 | 496.00 | 498.00 | 498.00 | 0.40% | 356,400 |
| Mar 4, 2026 | 520.00 | 525.00 | 492.00 | 496.00 | 496.00 | -4.62% | 2,465,600 |
| Mar 3, 2026 | 565.00 | 565.00 | 515.00 | 520.00 | 520.00 | -7.96% | 1,022,300 |
| Mar 2, 2026 | 570.00 | 570.00 | 505.00 | 565.00 | 565.00 | -1.74% | 3,377,400 |
| Feb 27, 2026 | 605.00 | 605.00 | 575.00 | 575.00 | 575.00 | -4.96% | 1,726,100 |
| Feb 26, 2026 | 605.00 | 615.00 | 590.00 | 605.00 | 605.00 | - | 1,094,200 |
| Feb 25, 2026 | 610.00 | 610.00 | 590.00 | 605.00 | 605.00 | -0.82% | 598,200 |
| Feb 24, 2026 | 610.00 | 610.00 | 585.00 | 610.00 | 610.00 | - | 1,538,500 |
| Feb 23, 2026 | 610.00 | 620.00 | 600.00 | 610.00 | 610.00 | - | 1,380,500 |
| Feb 20, 2026 | 620.00 | 620.00 | 600.00 | 610.00 | 610.00 | -0.81% | 711,900 |
| Feb 19, 2026 | 625.00 | 630.00 | 600.00 | 615.00 | 615.00 | -0.81% | 1,977,500 |
| Feb 18, 2026 | 635.00 | 635.00 | 620.00 | 620.00 | 620.00 | -1.59% | 1,203,200 |
| Feb 13, 2026 | 620.00 | 635.00 | 605.00 | 630.00 | 630.00 | 2.44% | 901,100 |
| Feb 12, 2026 | 640.00 | 640.00 | 610.00 | 615.00 | 615.00 | -3.15% | 1,504,200 |
| Feb 11, 2026 | 625.00 | 655.00 | 620.00 | 635.00 | 635.00 | 1.60% | 1,344,600 |
| Feb 10, 2026 | 630.00 | 630.00 | 605.00 | 625.00 | 625.00 | 0.81% | 674,100 |
| Feb 9, 2026 | 590.00 | 630.00 | 585.00 | 620.00 | 620.00 | 5.08% | 1,458,300 |
| Feb 6, 2026 | 615.00 | 630.00 | 585.00 | 590.00 | 590.00 | -6.35% | 1,857,600 |
| Feb 5, 2026 | 645.00 | 650.00 | 610.00 | 630.00 | 630.00 | -2.33% | 2,022,000 |
| Feb 4, 2026 | 610.00 | 650.00 | 600.00 | 645.00 | 645.00 | 5.74% | 1,601,000 |
| Feb 3, 2026 | 605.00 | 615.00 | 570.00 | 610.00 | 610.00 | 4.27% | 1,123,700 |
| Feb 2, 2026 | 650.00 | 650.00 | 585.00 | 585.00 | 585.00 | -10.00% | 2,787,800 |
| Jan 30, 2026 | 620.00 | 650.00 | 595.00 | 650.00 | 650.00 | 6.56% | 7,963,200 |
| Jan 29, 2026 | 660.00 | 660.00 | 565.00 | 610.00 | 610.00 | -7.58% | 3,746,000 |
| Jan 28, 2026 | 690.00 | 690.00 | 645.00 | 660.00 | 660.00 | -4.35% | 4,799,200 |
| Jan 27, 2026 | 650.00 | 690.00 | 630.00 | 690.00 | 690.00 | 5.34% | 7,336,400 |
| Jan 26, 2026 | 750.00 | 750.00 | 650.00 | 655.00 | 655.00 | -12.67% | 11,700,200 |
| Jan 23, 2026 | 795.00 | 795.00 | 750.00 | 750.00 | 750.00 | -6.25% | 8,304,200 |
| Jan 22, 2026 | 855.00 | 865.00 | 790.00 | 800.00 | 800.00 | -4.76% | 17,887,800 |
| Jan 21, 2026 | 920.00 | 925.00 | 835.00 | 840.00 | 840.00 | -9.68% | 9,643,800 |
| Jan 20, 2026 | 985.00 | 1,000.00 | 930.00 | 930.00 | 930.00 | -3.63% | 7,714,300 |
| Jan 19, 2026 | 960.00 | 1,000.00 | 940.00 | 965.00 | 965.00 | 0.52% | 7,010,100 |
| Jan 15, 2026 | 995.00 | 995.00 | 950.00 | 960.00 | 960.00 | -5.42% | 7,608,300 |
| Jan 14, 2026 | 1,045.00 | 1,045.00 | 965.00 | 1,015.00 | 1,015.00 | -2.87% | 11,766,800 |
| Jan 13, 2026 | 1,000.00 | 1,060.00 | 990.00 | 1,045.00 | 1,045.00 | 5.03% | 8,680,100 |
| Jan 12, 2026 | 1,020.00 | 1,025.00 | 980.00 | 995.00 | 995.00 | -1.49% | 6,219,300 |
| Jan 9, 2026 | 1,020.00 | 1,030.00 | 1,000.00 | 1,010.00 | 1,010.00 | - | 5,688,600 |
| Jan 8, 2026 | 1,025.00 | 1,030.00 | 1,005.00 | 1,010.00 | 1,010.00 | -1.94% | 5,459,500 |
| Jan 7, 2026 | 1,030.00 | 1,050.00 | 1,005.00 | 1,030.00 | 1,030.00 | - | 5,027,900 |
| Jan 6, 2026 | 1,080.00 | 1,085.00 | 1,000.00 | 1,030.00 | 1,030.00 | -4.63% | 5,771,700 |
| Jan 5, 2026 | 975.00 | 1,125.00 | 950.00 | 1,080.00 | 1,080.00 | 11.34% | 13,247,000 |
| Jan 2, 2026 | 955.00 | 980.00 | 945.00 | 970.00 | 970.00 | 2.11% | 6,181,900 |
| Dec 30, 2025 | 960.00 | 960.00 | 940.00 | 950.00 | 950.00 | 0.53% | 5,412,000 |
| Dec 29, 2025 | 925.00 | 965.00 | 910.00 | 945.00 | 945.00 | 2.72% | 6,930,500 |
| Dec 24, 2025 | 925.00 | 925.00 | 910.00 | 920.00 | 920.00 | -0.54% | 4,963,500 |
| Dec 23, 2025 | 925.00 | 930.00 | 910.00 | 925.00 | 925.00 | - | 5,879,500 |
| Dec 22, 2025 | 940.00 | 950.00 | 910.00 | 925.00 | 925.00 | -0.54% | 6,058,100 |
| Dec 19, 2025 | 920.00 | 935.00 | 910.00 | 930.00 | 930.00 | 1.09% | 5,861,900 |
| Dec 18, 2025 | 945.00 | 945.00 | 915.00 | 920.00 | 920.00 | -2.65% | 6,339,200 |
| Dec 17, 2025 | 940.00 | 945.00 | 915.00 | 945.00 | 945.00 | 0.53% | 5,850,400 |
| Dec 16, 2025 | 960.00 | 970.00 | 900.00 | 940.00 | 940.00 | -2.08% | 5,782,100 |
| Dec 15, 2025 | 925.00 | 1,015.00 | 920.00 | 960.00 | 960.00 | 3.78% | 10,125,500 |
| Dec 12, 2025 | 940.00 | 940.00 | 915.00 | 925.00 | 925.00 | -1.60% | 5,213,600 |
| Dec 11, 2025 | 940.00 | 940.00 | 910.00 | 940.00 | 940.00 | - | 4,110,600 |
| Dec 10, 2025 | 940.00 | 940.00 | 925.00 | 940.00 | 940.00 | 0.53% | 4,569,500 |
| Dec 9, 2025 | 935.00 | 945.00 | 930.00 | 935.00 | 935.00 | 0.54% | 5,701,700 |
| Dec 8, 2025 | 930.00 | 945.00 | 920.00 | 930.00 | 930.00 | - | 5,152,100 |
| 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 |