Alkindo Naratama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 410.00 | 434.00 | 410.00 | 428.00 | 427.26 | 9,800 |
| 2024-08-05 | 430.00 | 436.00 | 420.00 | 430.00 | 429.25 | 53,900 |
| 2024-08-02 | 438.00 | 438.00 | 430.00 | 430.00 | 429.25 | 25,700 |
| 2024-08-01 | 444.00 | 444.00 | 430.00 | 434.00 | 433.25 | 80,300 |
| 2024-07-31 | 432.00 | 446.00 | 428.00 | 446.00 | 445.23 | 347,200 |
| 2024-07-30 | 428.00 | 440.00 | 420.00 | 440.00 | 439.24 | 207,400 |
| 2024-07-29 | 436.00 | 440.00 | 426.00 | 438.00 | 437.24 | 13,600 |
| 2024-07-26 | 432.00 | 436.00 | 432.00 | 436.00 | 435.24 | 60,100 |
| 2024-07-25 | 430.00 | 478.00 | 430.00 | 432.00 | 431.25 | 126,000 |
| 2024-07-24 | 440.00 | 440.00 | 430.00 | 430.00 | 429.25 | 26,200 |
| 2024-07-23 | 452.00 | 452.00 | 440.00 | 440.00 | 439.24 | 32,900 |
| 2024-07-22 | 446.00 | 452.00 | 440.00 | 448.00 | 447.22 | 64,500 |
| 2024-07-19 | 470.00 | 470.00 | 448.00 | 448.00 | 447.22 | 40,900 |
| 2024-07-18 | 446.00 | 480.00 | 428.00 | 470.00 | 469.18 | 1,963,500 |
| 2024-07-17 | 444.00 | 450.00 | 412.00 | 448.00 | 447.22 | 171,100 |
| 2024-07-16 | 446.00 | 470.00 | 444.00 | 450.00 | 449.22 | 169,600 |
| 2024-07-15 | 456.00 | 478.00 | 446.00 | 446.00 | 445.23 | 89,900 |
| 2024-07-12 | 448.00 | 500.00 | 448.00 | 454.00 | 453.21 | 537,700 |
| 2024-07-11 | 440.00 | 454.00 | 438.00 | 446.00 | 445.23 | 147,000 |
| 2024-07-10 | 452.00 | 452.00 | 436.00 | 438.00 | 437.24 | 37,500 |
| 2024-07-09 | 476.00 | 476.00 | 450.00 | 454.00 | 453.21 | 164,100 |
| 2024-07-08 | 424.00 | 520.00 | 324.00 | 476.00 | 475.17 | 1,741,700 |
| 2024-07-05 | 860.00 | 900.00 | 860.00 | 865.00 | 431.75 | 94,000 |
| 2024-07-04 | 860.00 | 865.00 | 850.00 | 860.00 | 429.25 | 52,200 |
| 2024-07-03 | 860.00 | 865.00 | 860.00 | 860.00 | 429.25 | 21,400 |
| 2024-07-02 | 855.00 | 860.00 | 855.00 | 855.00 | 426.76 | 35,600 |
| 2024-07-01 | 895.00 | 895.00 | 870.00 | 870.00 | 434.24 | 29,200 |
| 2024-06-28 | 850.00 | 900.00 | 850.00 | 895.00 | 446.22 | 1,999,600 |
| 2024-06-27 | 860.00 | 860.00 | 845.00 | 855.00 | 426.28 | 20,000 |
| 2024-06-26 | 845.00 | 870.00 | 810.00 | 860.00 | 428.77 | 1,312,400 |
| 2024-06-25 | 855.00 | 855.00 | 850.00 | 850.00 | 423.79 | 34,000 |
| 2024-06-24 | 865.00 | 870.00 | 850.00 | 855.00 | 426.28 | 138,000 |
| 2024-06-21 | 880.00 | 885.00 | 850.00 | 865.00 | 431.27 | 113,800 |
| 2024-06-20 | 850.00 | 925.00 | 840.00 | 880.00 | 438.75 | 367,400 |
| 2024-06-19 | 845.00 | 850.00 | 845.00 | 850.00 | 423.79 | 11,400 |
| 2024-06-14 | 865.00 | 895.00 | 845.00 | 845.00 | 421.30 | 468,600 |
| 2024-06-13 | 830.00 | 875.00 | 830.00 | 840.00 | 418.80 | 363,400 |
| 2024-06-12 | 855.00 | 855.00 | 840.00 | 840.00 | 418.80 | 24,400 |
| 2024-06-11 | 835.00 | 850.00 | 835.00 | 850.00 | 423.79 | 4,200 |
| 2024-06-10 | 840.00 | 850.00 | 840.00 | 845.00 | 421.30 | 6,200 |
| 2024-06-07 | 850.00 | 850.00 | 850.00 | 850.00 | 423.79 | 24,400 |
| 2024-06-06 | 840.00 | 850.00 | 825.00 | 850.00 | 423.79 | 20,200 |
| 2024-06-05 | 845.00 | 850.00 | 840.00 | 840.00 | 418.80 | 40,200 |
| 2024-06-04 | 835.00 | 845.00 | 835.00 | 845.00 | 421.30 | 148,600 |
| 2024-06-03 | 845.00 | 855.00 | 830.00 | 835.00 | 416.31 | 352,000 |
| 2024-05-31 | 885.00 | 885.00 | 845.00 | 845.00 | 421.30 | 30,200 |
| 2024-05-30 | 840.00 | 920.00 | 840.00 | 885.00 | 441.24 | 535,000 |
| 2024-05-29 | 840.00 | 850.00 | 840.00 | 850.00 | 423.79 | 124,800 |
| 2024-05-28 | 845.00 | 850.00 | 835.00 | 845.00 | 421.30 | 52,400 |
| 2024-05-27 | 820.00 | 850.00 | 820.00 | 845.00 | 421.30 | 88,400 |
| 2024-05-22 | 850.00 | 850.00 | 835.00 | 850.00 | 423.79 | 56,800 |
| 2024-05-21 | 840.00 | 850.00 | 835.00 | 835.00 | 416.31 | 24,800 |
| 2024-05-20 | 840.00 | 855.00 | 840.00 | 850.00 | 423.79 | 15,600 |
| 2024-05-17 | 860.00 | 880.00 | 840.00 | 870.00 | 433.76 | 258,000 |
| 2024-05-16 | 840.00 | 855.00 | 810.00 | 850.00 | 423.79 | 186,600 |
| 2024-05-15 | 855.00 | 875.00 | 855.00 | 870.00 | 433.76 | 10,600 |
| 2024-05-14 | 850.00 | 880.00 | 850.00 | 875.00 | 436.25 | 77,200 |
| 2024-05-13 | 850.00 | 855.00 | 840.00 | 850.00 | 423.79 | 6,400 |
| 2024-05-08 | 860.00 | 860.00 | 840.00 | 850.00 | 423.79 | 173,000 |
| 2024-05-07 | 820.00 | 880.00 | 820.00 | 860.00 | 428.77 | 119,400 |
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.