Alkindo Naratama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 685.00 | 690.00 | 670.00 | 685.00 | 341.52 | 56,200 |
| 2024-01-23 | 685.00 | 690.00 | 660.00 | 685.00 | 341.52 | 88,400 |
| 2024-01-22 | 710.00 | 710.00 | 685.00 | 690.00 | 344.02 | 12,800 |
| 2024-01-19 | 700.00 | 710.00 | 690.00 | 690.00 | 344.02 | 96,400 |
| 2024-01-18 | 685.00 | 700.00 | 685.00 | 695.00 | 346.51 | 38,600 |
| 2024-01-17 | 695.00 | 695.00 | 685.00 | 685.00 | 341.52 | 96,400 |
| 2024-01-16 | 710.00 | 710.00 | 695.00 | 695.00 | 346.51 | 117,400 |
| 2024-01-15 | 710.00 | 715.00 | 705.00 | 715.00 | 356.48 | 8,800 |
| 2024-01-12 | 710.00 | 715.00 | 705.00 | 705.00 | 351.49 | 44,400 |
| 2024-01-11 | 710.00 | 760.00 | 700.00 | 705.00 | 351.49 | 149,800 |
| 2024-01-10 | 705.00 | 720.00 | 705.00 | 715.00 | 356.48 | 57,600 |
| 2024-01-09 | 705.00 | 720.00 | 705.00 | 715.00 | 356.48 | 55,600 |
| 2024-01-08 | 720.00 | 740.00 | 695.00 | 715.00 | 356.48 | 158,600 |
| 2024-01-05 | 710.00 | 720.00 | 705.00 | 720.00 | 358.97 | 106,400 |
| 2024-01-04 | 740.00 | 765.00 | 700.00 | 710.00 | 353.99 | 293,600 |
| 2024-01-03 | 840.00 | 840.00 | 740.00 | 760.00 | 378.92 | 816,200 |
| 2024-01-02 | 905.00 | 910.00 | 850.00 | 850.00 | 423.79 | 734,400 |
| 2023-12-29 | 905.00 | 930.00 | 880.00 | 930.00 | 463.67 | 2,685,000 |
| 2023-12-28 | 935.00 | 935.00 | 895.00 | 930.00 | 463.67 | 1,590,000 |
| 2023-12-27 | 920.00 | 935.00 | 900.00 | 935.00 | 466.17 | 719,400 |
| 2023-12-22 | 900.00 | 920.00 | 865.00 | 920.00 | 458.69 | 1,259,400 |
| 2023-12-21 | 850.00 | 900.00 | 850.00 | 900.00 | 448.72 | 1,215,800 |
| 2023-12-20 | 900.00 | 900.00 | 850.00 | 850.00 | 423.79 | 519,000 |
| 2023-12-19 | 900.00 | 900.00 | 870.00 | 900.00 | 448.72 | 754,800 |
| 2023-12-18 | 890.00 | 900.00 | 860.00 | 900.00 | 448.72 | 774,600 |
| 2023-12-15 | 880.00 | 890.00 | 845.00 | 890.00 | 443.73 | 374,200 |
| 2023-12-14 | 865.00 | 875.00 | 845.00 | 875.00 | 436.25 | 545,400 |
| 2023-12-13 | 860.00 | 865.00 | 820.00 | 865.00 | 431.27 | 630,200 |
| 2023-12-12 | 820.00 | 870.00 | 805.00 | 860.00 | 428.77 | 1,028,000 |
| 2023-12-11 | 825.00 | 850.00 | 795.00 | 810.00 | 403.85 | 468,200 |
| 2023-12-08 | 800.00 | 830.00 | 780.00 | 810.00 | 403.85 | 407,400 |
| 2023-12-07 | 795.00 | 810.00 | 765.00 | 810.00 | 403.85 | 232,800 |
| 2023-12-06 | 815.00 | 850.00 | 770.00 | 795.00 | 396.37 | 259,200 |
| 2023-12-05 | 780.00 | 820.00 | 780.00 | 815.00 | 406.34 | 138,200 |
| 2023-12-04 | 800.00 | 815.00 | 775.00 | 795.00 | 396.37 | 139,600 |
| 2023-12-01 | 800.00 | 800.00 | 795.00 | 800.00 | 398.86 | 95,000 |
| 2023-11-30 | 805.00 | 825.00 | 800.00 | 820.00 | 408.83 | 153,600 |
| 2023-11-29 | 860.00 | 860.00 | 795.00 | 800.00 | 398.86 | 255,600 |
| 2023-11-28 | 810.00 | 840.00 | 795.00 | 800.00 | 398.86 | 133,600 |
| 2023-11-27 | 780.00 | 810.00 | 780.00 | 800.00 | 398.86 | 304,200 |
| 2023-11-24 | 760.00 | 800.00 | 755.00 | 775.00 | 386.40 | 1,173,800 |
| 2023-11-23 | 725.00 | 775.00 | 725.00 | 740.00 | 368.95 | 281,000 |
| 2023-11-22 | 790.00 | 790.00 | 730.00 | 730.00 | 363.96 | 70,400 |
| 2023-11-21 | 875.00 | 875.00 | 730.00 | 735.00 | 366.45 | 579,400 |
| 2023-11-20 | 745.00 | 750.00 | 715.00 | 730.00 | 363.96 | 549,000 |
| 2023-11-17 | 710.00 | 750.00 | 690.00 | 735.00 | 366.45 | 1,816,400 |
| 2023-11-16 | 705.00 | 750.00 | 695.00 | 725.00 | 361.47 | 780,600 |
| 2023-11-15 | 750.00 | 750.00 | 690.00 | 715.00 | 356.48 | 358,800 |
| 2023-11-14 | 725.00 | 745.00 | 715.00 | 730.00 | 363.96 | 227,600 |
| 2023-11-13 | 725.00 | 750.00 | 690.00 | 725.00 | 361.47 | 757,800 |
| 2023-11-10 | 745.00 | 750.00 | 715.00 | 725.00 | 361.47 | 187,400 |
| 2023-11-09 | 725.00 | 750.00 | 710.00 | 745.00 | 371.44 | 631,600 |
| 2023-11-08 | 730.00 | 750.00 | 700.00 | 710.00 | 353.99 | 1,223,800 |
| 2023-11-07 | 760.00 | 760.00 | 725.00 | 745.00 | 371.44 | 199,000 |
| 2023-11-06 | 740.00 | 760.00 | 715.00 | 755.00 | 376.42 | 999,200 |
| 2023-11-03 | 725.00 | 760.00 | 720.00 | 740.00 | 368.95 | 451,000 |
| 2023-11-02 | 700.00 | 755.00 | 700.00 | 750.00 | 373.93 | 561,600 |
| 2023-11-01 | 705.00 | 735.00 | 700.00 | 720.00 | 358.97 | 139,400 |
| 2023-10-31 | 730.00 | 760.00 | 715.00 | 735.00 | 366.45 | 808,400 |
| 2023-10-30 | 750.00 | 760.00 | 750.00 | 750.00 | 373.93 | 228,400 |
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.