Alkindo Naratama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 850.00 | 850.00 | 815.00 | 850.00 | 423.79 | 233,400 |
| 2024-05-03 | 870.00 | 870.00 | 850.00 | 850.00 | 423.79 | 104,200 |
| 2024-05-02 | 905.00 | 910.00 | 865.00 | 865.00 | 431.27 | 253,400 |
| 2024-04-30 | 850.00 | 910.00 | 845.00 | 905.00 | 451.21 | 447,400 |
| 2024-04-29 | 840.00 | 875.00 | 840.00 | 860.00 | 428.77 | 473,200 |
| 2024-04-26 | 840.00 | 870.00 | 810.00 | 840.00 | 418.80 | 750,200 |
| 2024-04-25 | 855.00 | 855.00 | 830.00 | 855.00 | 426.28 | 410,000 |
| 2024-04-24 | 860.00 | 860.00 | 835.00 | 855.00 | 426.28 | 70,200 |
| 2024-04-23 | 855.00 | 870.00 | 855.00 | 860.00 | 428.77 | 239,000 |
| 2024-04-22 | 860.00 | 865.00 | 850.00 | 860.00 | 428.77 | 262,400 |
| 2024-04-19 | 850.00 | 875.00 | 830.00 | 860.00 | 428.77 | 298,200 |
| 2024-04-18 | 855.00 | 855.00 | 830.00 | 850.00 | 423.79 | 529,800 |
| 2024-04-17 | 835.00 | 880.00 | 810.00 | 850.00 | 423.79 | 397,400 |
| 2024-04-16 | 850.00 | 855.00 | 830.00 | 845.00 | 421.30 | 1,037,200 |
| 2024-04-05 | 880.00 | 880.00 | 850.00 | 850.00 | 423.79 | 531,000 |
| 2024-04-04 | 850.00 | 885.00 | 825.00 | 870.00 | 433.76 | 558,800 |
| 2024-04-03 | 830.00 | 850.00 | 755.00 | 825.00 | 411.32 | 328,000 |
| 2024-04-02 | 770.00 | 815.00 | 730.00 | 785.00 | 391.38 | 1,016,600 |
| 2024-04-01 | 890.00 | 890.00 | 770.00 | 770.00 | 383.90 | 1,089,600 |
| 2024-03-28 | 850.00 | 895.00 | 820.00 | 890.00 | 443.73 | 550,400 |
| 2024-03-27 | 800.00 | 860.00 | 785.00 | 850.00 | 423.79 | 265,400 |
| 2024-03-26 | 810.00 | 810.00 | 795.00 | 795.00 | 396.37 | 8,600 |
| 2024-03-25 | 835.00 | 835.00 | 760.00 | 810.00 | 403.85 | 324,200 |
| 2024-03-22 | 780.00 | 800.00 | 780.00 | 790.00 | 393.87 | 81,600 |
| 2024-03-21 | 790.00 | 820.00 | 740.00 | 795.00 | 396.37 | 1,462,200 |
| 2024-03-20 | 750.00 | 820.00 | 730.00 | 785.00 | 391.38 | 1,088,000 |
| 2024-03-19 | 725.00 | 825.00 | 725.00 | 755.00 | 376.42 | 1,257,600 |
| 2024-03-18 | 725.00 | 800.00 | 715.00 | 725.00 | 361.47 | 747,600 |
| 2024-03-15 | 745.00 | 750.00 | 715.00 | 725.00 | 361.47 | 76,000 |
| 2024-03-14 | 750.00 | 800.00 | 720.00 | 745.00 | 371.44 | 538,800 |
| 2024-03-13 | 745.00 | 755.00 | 710.00 | 735.00 | 366.45 | 403,000 |
| 2024-03-08 | 725.00 | 765.00 | 725.00 | 745.00 | 371.44 | 139,000 |
| 2024-03-07 | 725.00 | 725.00 | 720.00 | 725.00 | 361.47 | 22,200 |
| 2024-03-06 | 730.00 | 750.00 | 705.00 | 745.00 | 371.44 | 259,200 |
| 2024-03-05 | 745.00 | 750.00 | 740.00 | 745.00 | 371.44 | 108,600 |
| 2024-03-04 | 730.00 | 750.00 | 705.00 | 740.00 | 368.95 | 334,600 |
| 2024-03-01 | 730.00 | 750.00 | 720.00 | 730.00 | 363.96 | 78,000 |
| 2024-02-29 | 730.00 | 740.00 | 710.00 | 730.00 | 363.96 | 118,000 |
| 2024-02-28 | 735.00 | 750.00 | 725.00 | 730.00 | 363.96 | 416,000 |
| 2024-02-27 | 715.00 | 735.00 | 715.00 | 730.00 | 363.96 | 296,000 |
| 2024-02-26 | 695.00 | 725.00 | 690.00 | 715.00 | 356.48 | 419,000 |
| 2024-02-23 | 700.00 | 705.00 | 685.00 | 695.00 | 346.51 | 124,600 |
| 2024-02-22 | 680.00 | 705.00 | 680.00 | 695.00 | 346.51 | 454,600 |
| 2024-02-21 | 680.00 | 700.00 | 680.00 | 690.00 | 344.02 | 221,800 |
| 2024-02-20 | 680.00 | 705.00 | 675.00 | 690.00 | 344.02 | 543,800 |
| 2024-02-19 | 675.00 | 715.00 | 675.00 | 680.00 | 339.03 | 247,800 |
| 2024-02-16 | 680.00 | 725.00 | 675.00 | 675.00 | 336.54 | 119,200 |
| 2024-02-15 | 660.00 | 720.00 | 650.00 | 675.00 | 336.54 | 285,400 |
| 2024-02-13 | 650.00 | 680.00 | 635.00 | 680.00 | 339.03 | 53,400 |
| 2024-02-12 | 655.00 | 675.00 | 605.00 | 660.00 | 329.06 | 356,800 |
| 2024-02-07 | 635.00 | 660.00 | 630.00 | 650.00 | 324.07 | 129,800 |
| 2024-02-06 | 635.00 | 660.00 | 630.00 | 635.00 | 316.59 | 60,000 |
| 2024-02-05 | 635.00 | 670.00 | 615.00 | 635.00 | 316.59 | 201,200 |
| 2024-02-02 | 640.00 | 645.00 | 615.00 | 635.00 | 316.59 | 87,600 |
| 2024-02-01 | 670.00 | 670.00 | 635.00 | 640.00 | 319.09 | 141,000 |
| 2024-01-31 | 660.00 | 675.00 | 630.00 | 670.00 | 334.04 | 158,200 |
| 2024-01-30 | 665.00 | 670.00 | 630.00 | 660.00 | 329.06 | 152,400 |
| 2024-01-29 | 660.00 | 680.00 | 660.00 | 660.00 | 329.06 | 87,200 |
| 2024-01-26 | 665.00 | 690.00 | 660.00 | 660.00 | 329.06 | 122,800 |
| 2024-01-25 | 690.00 | 690.00 | 665.00 | 665.00 | 331.55 | 109,600 |
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.