What is the all time high of INAI?

PT Indal Aluminium Industry Tbk (INAI) closed at its highest ever adjusted price, IDR 515.83, on May 28, 2018. Its lowest close was IDR 11.63 on Oct 29, 2008.

How much has INAI returned over the last 10 years?

-39.4% in price terms from the close ten years before Sep 28, 2026, which is -4.9% a year compounded. Over one year the return is -7.6%; over five years -50.7%.

What was the worst drawdown in INAI history?

-86.2% from the May 3, 2002 peak to the Oct 29, 2008 trough on adjusted closes; the previous peak was regained on Aug 1, 2011.

How far back does INAI historical data go?

The daily series starts on May 3, 2002 and runs to Sep 28, 2026: 6,047 trading sessions across 24.4 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are INAI historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get INAI historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from May 3, 2002 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for INAI?

Among complete calendar years, 2009 was the best at +79.2% and 2008 the worst at -57.9%, measured close to close.

IDX · INAI · stock

PT Indal Aluminium Industry Tbk (INAI) stock price history

Every IDX trading session of PT Indal Aluminium Industry Tbk from May 3, 2002 to Sep 28, 2026: 6,047 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get INAI data, free key Year by year table

INAI adjusted close, 2002 to 2026

INAIPT Indal Aluminium Industry Tbk

IDR 145.00-7.6% over one year

IDR 515.83
All time high, 2018: IDR 312.00
52 week high, IDR 118.00 low: 6,047
Daily sessions since 2002

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

INAI key facts

PT Indal Aluminium Industry Tbk (INAI) closed at IDR 145.00 on Sep 28, 2026 on IDX.
INAI's all time high close is IDR 515.83, set on May 28, 2018; its all time low close is IDR 11.63 on Oct 29, 2008.
INAI's 52 week range is IDR 118.00 to IDR 312.00.
INAI returned -7.6% over the year to Sep 28, 2026 and -50.7% over five years.
Over ten years INAI returned -39%, -4.9% a year compounded.
INAI's deepest drawdown was -86.2% from May 3, 2002 to Oct 29, 2008.
DataCedar holds 6,047 daily sessions of INAI history from May 3, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

INAI price chart, 2002 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

INAI returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-18.5%
3 months	+13.3%
6 months	-21.6%
Year to date	-1.4%
1 year	-7.6%
3 years	-26.0%
5 years	-50.7%
10 years	-39.4%
Since May 3, 2002	+72.4%
Compound annual growth, 24.4 years	+2.3%

INAI records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 515.83 on May 28, 2018
All time low close: IDR 11.63 on Oct 29, 2008
52 week high: IDR 312.00 on Jan 22, 2026
52 week low: IDR 118.00 on Jun 12, 2026
Deepest drawdown: -86.2% from May 3, 2002 to Oct 29, 2008, recovered Aug 1, 2011
Best single session: +35.5% on Mar 20, 2009
Worst single session: -48.3% on May 6, 2002
Volatility, 1 year annualised: 81.2%
Sessions closing higher, 1 year: 40%
Best calendar year: 2009, +79%
Worst calendar year: 2008, -58%

INAI price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on May 3, 2002; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 151.00	IDR 312.00	IDR 118.00	IDR 145.00	-1.4%	848.4M	179
2025	IDR 96.00	IDR 254.00	IDR 81.00	IDR 147.00	+53.1%	393.6M	236
2024	IDR 192.00	IDR 228.00	IDR 96.00	IDR 96.00	-52.9%	37.4M	237
2023	IDR 264.00	IDR 270.00	IDR 183.00	IDR 204.00	-22.7%	8.6M	239
2022	IDR 292.00	IDR 332.00	IDR 246.00	IDR 264.00	-9.6%	3.6M	246
2021	IDR 334.00	IDR 420.00	IDR 276.00	IDR 292.00	-12.6%	16.1M	247
2020	IDR 408.93	IDR 478.63	IDR 278.81	IDR 334.00	-18.3%	6.2M	242
2019	IDR 357.90	IDR 462.66	IDR 349.18	IDR 408.93	+14.3%	7.2M	257
2018	IDR 311.97	IDR 528.21	IDR 297.12	IDR 357.90	+14.7%	9.4M	261
2017	IDR 245.10	IDR 346.64	IDR 241.30	IDR 311.97	+27.3%	36.6M	254
2016	IDR 139.15	IDR 247.00	IDR 115.96	IDR 245.10	+74.8%	24.6M	246
2015	IDR 111.81	IDR 141.57	IDR 97.92	IDR 140.19	+26.8%	4.6M	245
2014	IDR 92.34	IDR 112.13	IDR 67.72	IDR 110.55	+19.7%	15.7M	244
2013	IDR 63.07	IDR 107.73	IDR 62.37	IDR 92.34	+46.4%	40.3M	244
2012	IDR 74.29	IDR 106.52	IDR 57.47	IDR 63.07	-16.7%	63.8M	246
2011	IDR 51.86	IDR 107.93	IDR 39.25	IDR 75.69	+50.0%	294.5M	247
2010	IDR 30.13	IDR 59.57	IDR 25.37	IDR 50.46	+67.4%	2.4B	245
2009	IDR 16.82	IDR 61.67	IDR 11.63	IDR 30.13	+79.2%	2.1B	244
2008	IDR 39.95	IDR 50.46	IDR 11.63	IDR 16.82	-57.9%	597.8M	239
2007	IDR 28.03	IDR 88.30	IDR 23.97	IDR 39.95	+42.5%	453.9M	247
2006	IDR 22.43	IDR 29.43	IDR 16.12	IDR 28.03	+33.3%	195M	259
2005	IDR 28.73	IDR 46.25	IDR 20.32	IDR 21.02	-26.8%	329.3M	247
2004	IDR 20.32	IDR 39.95	IDR 17.52	IDR 28.73	+41.4%	64.5M	262
2003	IDR 19.62	IDR 25.93	IDR 12.61	IDR 20.32	+3.6%	28.7M	261
2002	IDR 95.31	IDR 95.31	IDR 14.02	IDR 19.62	n/a	8.8M	173

INAI monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 145.00	-18.1%
August 2026	IDR 177.00	0.0%
July 2026	IDR 177.00	+35.1%
June 2026	IDR 131.00	-22.9%
May 2026	IDR 170.00	-8.6%
April 2026	IDR 186.00	-2.1%
March 2026	IDR 190.00	-5.9%
February 2026	IDR 202.00	-9.8%
January 2026	IDR 224.00	+52.4%
December 2025	IDR 147.00	-2.6%
November 2025	IDR 151.00	-4.4%
October 2025	IDR 158.00	+1.9%

About the INAI data

Daily bars. 6,047 sessions from May 3, 2002 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 3, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/INAI/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

IKPM PT Ikapharmindo Putramas Tbk
IMAS PT Indomobil Sukses Internasional Tbk
IMJS PT Indomobil Multi Jasa Tbk
IMPC PT Impack Pratama Industri Tbk
INCI PT Intanwijaya Internasional Tbk
INCO PT Vale Indonesia Tbk
INDF PT Indofood Sukses Makmur Tbk
INDO PT Royalindo Investa Wijaya Tbk

Browse IDX

Historical data guides

Common questions

INAI share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market