Alkindo Naratama Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	745.00	755.00	745.00	750.00	373.93	179,400
2023-10-26	755.00	755.00	730.00	755.00	376.42	13,400
2023-10-25	755.00	760.00	730.00	755.00	376.42	549,200
2023-10-24	750.00	760.00	750.00	760.00	378.92	600,400
2023-10-23	755.00	770.00	720.00	745.00	371.44	398,000
2023-10-20	750.00	755.00	730.00	755.00	376.42	376,600
2023-10-19	725.00	755.00	725.00	750.00	373.93	413,600
2023-10-18	720.00	750.00	720.00	725.00	361.47	531,600
2023-10-17	715.00	750.00	715.00	740.00	368.95	156,600
2023-10-16	740.00	750.00	715.00	735.00	366.45	522,400
2023-10-13	740.00	745.00	705.00	740.00	368.95	176,200
2023-10-12	745.00	760.00	730.00	745.00	371.44	463,400
2023-10-11	740.00	760.00	705.00	750.00	373.93	87,800
2023-10-10	725.00	740.00	725.00	740.00	368.95	215,600
2023-10-09	730.00	730.00	700.00	725.00	361.47	656,200
2023-10-06	740.00	745.00	735.00	740.00	368.95	302,600
2023-10-05	745.00	755.00	730.00	735.00	366.45	112,800
2023-10-04	750.00	755.00	720.00	745.00	371.44	480,400
2023-10-03	750.00	760.00	745.00	760.00	378.92	430,200
2023-10-02	750.00	750.00	735.00	745.00	371.44	671,000
2023-09-29	745.00	760.00	745.00	745.00	371.44	719,600
2023-09-27	740.00	745.00	740.00	745.00	371.44	27,200
2023-09-26	745.00	750.00	735.00	745.00	371.44	318,800
2023-09-25	740.00	750.00	735.00	745.00	371.44	138,800
2023-09-22	740.00	760.00	735.00	735.00	366.45	159,200
2023-09-21	750.00	750.00	720.00	740.00	368.95	467,800
2023-09-20	745.00	750.00	735.00	735.00	366.45	659,200
2023-09-19	740.00	750.00	740.00	745.00	371.44	666,000
2023-09-18	720.00	760.00	720.00	740.00	368.95	804,800
2023-09-15	680.00	730.00	680.00	705.00	351.49	1,623,200
2023-09-14	630.00	680.00	630.00	675.00	336.54	1,055,600
2023-09-13	640.00	650.00	640.00	645.00	321.58	1,053,600
2023-09-12	650.00	650.00	640.00	645.00	321.58	485,800
2023-09-11	640.00	650.00	635.00	650.00	324.07	344,600
2023-09-08	640.00	655.00	640.00	640.00	319.09	76,200
2023-09-07	650.00	650.00	640.00	640.00	319.09	110,800
2023-09-06	645.00	650.00	630.00	630.00	314.10	118,800
2023-09-05	615.00	650.00	605.00	650.00	324.07	409,000
2023-09-04	675.00	675.00	630.00	630.00	314.10	633,400
2023-09-01	665.00	675.00	650.00	675.00	336.54	423,800
2023-08-31	685.00	685.00	650.00	675.00	336.54	282,600
2023-08-30	690.00	690.00	660.00	685.00	341.52	236,200
2023-08-29	695.00	700.00	680.00	680.00	339.03	702,400
2023-08-28	680.00	695.00	675.00	690.00	344.02	146,200
2023-08-25	660.00	690.00	645.00	680.00	339.03	92,000
2023-08-24	650.00	675.00	650.00	660.00	329.06	66,600
2023-08-23	675.00	675.00	650.00	665.00	331.55	128,800
2023-08-22	665.00	675.00	665.00	675.00	336.54	39,400
2023-08-21	670.00	670.00	650.00	670.00	334.04	171,600
2023-08-18	670.00	675.00	660.00	670.00	334.04	155,000
2023-08-16	685.00	685.00	660.00	670.00	334.04	71,200
2023-08-15	765.00	765.00	670.00	670.00	334.04	546,400
2023-08-14	690.00	700.00	685.00	690.00	344.02	122,400
2023-08-11	685.00	700.00	675.00	695.00	346.51	272,400
2023-08-10	695.00	695.00	675.00	695.00	346.51	299,200
2023-08-09	680.00	700.00	675.00	695.00	346.51	308,000
2023-08-08	700.00	700.00	680.00	685.00	341.52	79,200
2023-08-07	685.00	700.00	675.00	700.00	349.00	345,400
2023-08-04	710.00	710.00	680.00	700.00	349.00	89,600
2023-08-03	700.00	705.00	690.00	690.00	344.02	71,600

← NewerPage 13 of 21 · 1,217 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.