PT Bank Aladin Syariah Tbk (IDX:BANK)
Indonesia
· Delayed Price · Currency is IDR 620.00
+55.00 (9.73%)
Apr 28, 2026, 4:00 PM WIB
IDX:BANK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 570.00 | 620.00 | 555.00 | 620.00 | 620.00 | 9.73% | 906,600 |
| Apr 27, 2026 | 560.00 | 600.00 | 550.00 | 565.00 | 565.00 | 0.89% | 901,200 |
| Apr 24, 2026 | 565.00 | 570.00 | 515.00 | 560.00 | 560.00 | -0.88% | 1,292,300 |
| Apr 23, 2026 | 605.00 | 615.00 | 565.00 | 565.00 | 565.00 | -6.61% | 1,362,800 |
| Apr 22, 2026 | 575.00 | 615.00 | 565.00 | 605.00 | 605.00 | 9.01% | 1,993,300 |
| Apr 21, 2026 | 520.00 | 565.00 | 500.00 | 555.00 | 555.00 | 6.73% | 2,154,100 |
| Apr 20, 2026 | 540.00 | 540.00 | 515.00 | 520.00 | 520.00 | -3.70% | 233,700 |
| Apr 17, 2026 | 530.00 | 560.00 | 530.00 | 540.00 | 540.00 | 1.89% | 743,100 |
| Apr 16, 2026 | 525.00 | 535.00 | 515.00 | 530.00 | 530.00 | 0.95% | 336,100 |
| Apr 15, 2026 | 515.00 | 525.00 | 510.00 | 525.00 | 525.00 | 1.94% | 372,400 |
| Apr 14, 2026 | 500.00 | 520.00 | 496.00 | 515.00 | 515.00 | 3.00% | 559,200 |
| Apr 13, 2026 | 500.00 | 500.00 | 490.00 | 500.00 | 500.00 | 1.63% | 196,900 |
| Apr 10, 2026 | 510.00 | 510.00 | 492.00 | 492.00 | 492.00 | -2.57% | 790,100 |
| Apr 9, 2026 | 510.00 | 515.00 | 500.00 | 505.00 | 505.00 | - | 157,500 |
| Apr 8, 2026 | 488.00 | 510.00 | 486.00 | 505.00 | 505.00 | -0.98% | 136,800 |
| Apr 7, 2026 | 510.00 | 510.00 | 488.00 | 510.00 | 510.00 | 2.00% | 218,200 |
| Apr 6, 2026 | 520.00 | 520.00 | 490.00 | 500.00 | 500.00 | -3.85% | 300,800 |
| Apr 2, 2026 | 520.00 | 535.00 | 510.00 | 520.00 | 520.00 | - | 669,300 |
| Apr 1, 2026 | 500.00 | 520.00 | 490.00 | 520.00 | 520.00 | -1.89% | 973,400 |
| Mar 31, 2026 | 426.00 | 530.00 | 420.00 | 530.00 | 530.00 | 24.41% | 880,100 |
| Mar 30, 2026 | 430.00 | 430.00 | 422.00 | 426.00 | 426.00 | 0.47% | 233,300 |
| Mar 27, 2026 | 430.00 | 432.00 | 420.00 | 424.00 | 424.00 | -0.47% | 1,431,300 |
| Mar 26, 2026 | 460.00 | 460.00 | 426.00 | 426.00 | 426.00 | -0.93% | 265,200 |
| Mar 25, 2026 | 430.00 | 450.00 | 422.00 | 430.00 | 430.00 | - | 1,226,900 |
| Mar 17, 2026 | 452.00 | 452.00 | 430.00 | 430.00 | 430.00 | - | 352,200 |
| Mar 16, 2026 | 440.00 | 440.00 | 410.00 | 430.00 | 430.00 | -2.27% | 635,800 |
| Mar 13, 2026 | 460.00 | 462.00 | 430.00 | 440.00 | 440.00 | -2.22% | 581,800 |
| Mar 12, 2026 | 480.00 | 480.00 | 440.00 | 450.00 | 450.00 | -6.25% | 2,250,900 |
| Mar 11, 2026 | 510.00 | 515.00 | 474.00 | 480.00 | 480.00 | -5.88% | 1,175,400 |
| Mar 10, 2026 | 482.00 | 510.00 | 478.00 | 510.00 | 510.00 | 5.81% | 1,204,300 |
| Mar 9, 2026 | 500.00 | 500.00 | 464.00 | 482.00 | 482.00 | -3.60% | 1,672,000 |
| 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 |