Alkindo Naratama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 1,565.00 | 1,955.00 | 1,565.00 | 1,955.00 | 1,955.00 | 1,923,000 |
| 2026-10-14 | 1,440.00 | 1,750.00 | 1,400.00 | 1,565.00 | 1,565.00 | 2,253,200 |
| 2026-10-13 | 1,350.00 | 1,420.00 | 1,275.00 | 1,400.00 | 1,400.00 | 389,300 |
| 2026-10-12 | 1,185.00 | 1,350.00 | 1,180.00 | 1,325.00 | 1,325.00 | 402,600 |
| 2026-10-09 | 1,210.00 | 1,250.00 | 1,150.00 | 1,200.00 | 1,200.00 | 134,100 |
| 2026-10-08 | 1,290.00 | 1,290.00 | 1,205.00 | 1,210.00 | 1,210.00 | 54,100 |
| 2026-10-07 | 1,240.00 | 1,385.00 | 1,235.00 | 1,275.00 | 1,275.00 | 230,700 |
| 2026-10-06 | 1,270.00 | 1,280.00 | 1,220.00 | 1,240.00 | 1,240.00 | 94,800 |
| 2026-10-05 | 1,330.00 | 1,350.00 | 1,215.00 | 1,270.00 | 1,270.00 | 261,300 |
| 2026-10-02 | 1,200.00 | 1,290.00 | 1,150.00 | 1,270.00 | 1,270.00 | 422,100 |
| 2026-10-01 | 1,125.00 | 1,410.00 | 1,040.00 | 1,155.00 | 1,155.00 | 1,837,300 |
| 2026-09-30 | 1,025.00 | 1,195.00 | 1,025.00 | 1,130.00 | 1,130.00 | 752,500 |
| 2026-09-29 | 905.00 | 1,200.00 | 905.00 | 1,195.00 | 1,195.00 | 812,400 |
| 2026-09-28 | 960.00 | 1,005.00 | 945.00 | 960.00 | 960.00 | 113,000 |
| 2026-09-25 | 955.00 | 985.00 | 950.00 | 960.00 | 960.00 | 38,600 |
| 2026-09-24 | 955.00 | 955.00 | 945.00 | 955.00 | 955.00 | 578,300 |
| 2026-09-23 | 950.00 | 975.00 | 925.00 | 955.00 | 955.00 | 47,800 |
| 2026-09-22 | 965.00 | 965.00 | 945.00 | 945.00 | 945.00 | 9,600 |
| 2026-09-21 | 960.00 | 965.00 | 930.00 | 965.00 | 965.00 | 18,300 |
| 2026-09-18 | 940.00 | 990.00 | 940.00 | 955.00 | 955.00 | 87,700 |
| 2026-09-17 | 960.00 | 960.00 | 920.00 | 955.00 | 955.00 | 20,300 |
| 2026-09-16 | 945.00 | 990.00 | 930.00 | 960.00 | 960.00 | 73,100 |
| 2026-09-15 | 955.00 | 955.00 | 940.00 | 945.00 | 945.00 | 142,500 |
| 2026-09-14 | 960.00 | 960.00 | 935.00 | 955.00 | 955.00 | 44,700 |
| 2026-09-11 | 935.00 | 955.00 | 935.00 | 950.00 | 950.00 | 115,900 |
| 2026-09-10 | 910.00 | 955.00 | 910.00 | 940.00 | 940.00 | 48,400 |
| 2026-09-09 | 950.00 | 955.00 | 935.00 | 945.00 | 945.00 | 102,200 |
| 2026-09-08 | 925.00 | 960.00 | 925.00 | 940.00 | 940.00 | 46,300 |
| 2026-09-07 | 945.00 | 975.00 | 930.00 | 940.00 | 940.00 | 24,200 |
| 2026-09-04 | 960.00 | 960.00 | 930.00 | 945.00 | 945.00 | 63,900 |
| 2026-09-03 | 940.00 | 975.00 | 925.00 | 965.00 | 965.00 | 80,400 |
| 2026-09-02 | 930.00 | 950.00 | 900.00 | 940.00 | 940.00 | 42,700 |
| 2026-09-01 | 925.00 | 945.00 | 895.00 | 945.00 | 945.00 | 61,400 |
| 2026-08-31 | 910.00 | 940.00 | 900.00 | 940.00 | 940.00 | 73,000 |
| 2026-08-28 | 940.00 | 940.00 | 900.00 | 920.00 | 920.00 | 33,200 |
| 2026-08-27 | 895.00 | 960.00 | 890.00 | 930.00 | 930.00 | 75,600 |
| 2026-08-26 | 925.00 | 935.00 | 905.00 | 915.00 | 915.00 | 69,200 |
| 2026-08-25 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 0 |
| 2026-08-24 | 930.00 | 930.00 | 910.00 | 925.00 | 925.00 | 30,300 |
| 2026-08-21 | 935.00 | 940.00 | 900.00 | 930.00 | 930.00 | 88,000 |
| 2026-08-20 | 900.00 | 930.00 | 865.00 | 925.00 | 925.00 | 67,900 |
| 2026-08-19 | 915.00 | 970.00 | 840.00 | 910.00 | 910.00 | 525,500 |
| 2026-08-18 | 920.00 | 935.00 | 890.00 | 915.00 | 915.00 | 194,300 |
| 2026-08-17 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 0 |
| 2026-08-14 | 835.00 | 925.00 | 835.00 | 920.00 | 920.00 | 143,600 |
| 2026-08-13 | 890.00 | 920.00 | 830.00 | 870.00 | 870.00 | 103,800 |
| 2026-08-12 | 935.00 | 935.00 | 820.00 | 890.00 | 890.00 | 442,500 |
| 2026-08-11 | 840.00 | 1,035.00 | 840.00 | 925.00 | 925.00 | 853,300 |
| 2026-08-10 | 835.00 | 840.00 | 820.00 | 830.00 | 830.00 | 80,900 |
| 2026-08-07 | 820.00 | 830.00 | 810.00 | 820.00 | 820.00 | 68,400 |
| 2026-08-06 | 805.00 | 850.00 | 805.00 | 810.00 | 810.00 | 175,400 |
| 2026-08-05 | 800.00 | 820.00 | 800.00 | 800.00 | 800.00 | 60,200 |
| 2026-08-04 | 810.00 | 820.00 | 795.00 | 810.00 | 810.00 | 53,100 |
| 2026-08-03 | 815.00 | 845.00 | 800.00 | 805.00 | 805.00 | 116,600 |
| 2026-07-31 | 880.00 | 920.00 | 815.00 | 815.00 | 815.00 | 324,800 |
| 2026-07-30 | 850.00 | 900.00 | 810.00 | 830.00 | 830.00 | 350,600 |
| 2026-07-29 | 935.00 | 1,030.00 | 775.00 | 865.00 | 865.00 | 997,100 |
| 2026-07-28 | 765.00 | 900.00 | 755.00 | 865.00 | 865.00 | 527,300 |
| 2026-07-27 | 810.00 | 820.00 | 750.00 | 785.00 | 785.00 | 131,200 |
| 2026-07-24 | 845.00 | 845.00 | 760.00 | 800.00 | 800.00 | 329,600 |
Page 1 of 3 · 129 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-03 | 0.5000 IDR |
| 2025-06-23 | 0.5000 IDR |
| 2024-07-01 | 1.0000 IDR |
| 2023-07-04 | 1.0000 IDR |
| 2023-06-27 | 32,780.0000 IDR |
| 2022-06-20 | 1.6000 IDR |
| 2021-06-28 | 1.4388 IDR |
| 2020-08-27 | 1.0551 IDR |
| 2020-08-26 | 36,058.0000 IDR |
| 2019-07-08 | 1.0551 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.