Alkindo Naratama Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	690.00	710.00	690.00	700.00	349.00	198,200
2023-08-01	680.00	700.00	660.00	690.00	344.02	534,000
2023-07-31	690.00	700.00	675.00	680.00	339.03	709,200
2023-07-28	700.00	740.00	700.00	715.00	356.48	164,800
2023-07-27	710.00	735.00	700.00	725.00	361.47	315,000
2023-07-26	710.00	740.00	705.00	720.00	358.97	192,600
2023-07-25	695.00	715.00	685.00	710.00	353.99	245,200
2023-07-24	720.00	745.00	665.00	700.00	349.00	165,200
2023-07-21	745.00	750.00	735.00	745.00	371.44	152,200
2023-07-20	720.00	750.00	715.00	740.00	368.95	263,000
2023-07-18	715.00	720.00	695.00	715.00	356.48	102,400
2023-07-17	705.00	715.00	695.00	710.00	353.99	100,400
2023-07-14	690.00	720.00	690.00	695.00	346.51	334,000
2023-07-13	650.00	690.00	650.00	690.00	344.02	326,000
2023-07-12	650.00	660.00	650.00	650.00	324.07	119,200
2023-07-11	635.00	650.00	635.00	650.00	324.07	99,200
2023-07-10	630.00	650.00	625.00	645.00	321.58	257,200
2023-07-07	610.00	640.00	605.00	630.00	314.10	636,000
2023-07-06	600.00	615.00	595.00	610.00	304.13	307,200
2023-07-05	605.00	605.00	595.00	595.00	296.65	157,600
2023-07-04	600.00	605.00	595.00	595.00	296.65	309,400
2023-07-03	600.00	605.00	580.00	600.00	298.65	1,032,200
2023-06-27	620.00	640.00	595.00	600.00	298.65	1,872,400
2023-06-26	605.00	625.00	595.00	620.00	308.60	593,400
2023-06-23	620.00	635.00	600.00	600.00	298.65	277,600
2023-06-22	625.00	630.00	605.00	620.00	308.60	221,600
2023-06-21	605.00	630.00	600.00	625.00	311.09	712,600
2023-06-20	610.00	615.00	580.00	605.00	301.13	60,800
2023-06-19	600.00	615.00	600.00	600.00	298.65	133,000
2023-06-16	605.00	605.00	590.00	600.00	298.65	80,600
2023-06-15	600.00	615.00	590.00	610.00	303.62	156,600
2023-06-14	600.00	615.00	595.00	615.00	306.11	441,200
2023-06-13	620.00	620.00	595.00	620.00	308.60	283,200
2023-06-12	620.00	620.00	605.00	620.00	308.60	99,200
2023-06-09	610.00	630.00	600.00	620.00	308.60	97,400
2023-06-08	605.00	610.00	600.00	610.00	303.62	49,400
2023-06-07	615.00	615.00	605.00	610.00	303.62	56,800
2023-06-06	600.00	615.00	600.00	610.00	303.62	86,200
2023-06-05	610.00	615.00	595.00	605.00	301.13	212,200
2023-05-31	620.00	625.00	610.00	610.00	303.62	42,800
2023-05-30	610.00	620.00	610.00	620.00	308.60	82,600
2023-05-29	605.00	620.00	600.00	620.00	308.60	264,400
2023-05-26	610.00	615.00	600.00	615.00	306.11	58,400
2023-05-25	605.00	615.00	600.00	610.00	303.62	74,600
2023-05-24	620.00	620.00	600.00	615.00	306.11	200,400
2023-05-23	615.00	620.00	605.00	615.00	306.11	50,800
2023-05-22	605.00	635.00	605.00	615.00	306.11	129,400
2023-05-19	635.00	635.00	595.00	610.00	303.62	189,400
2023-05-17	615.00	625.00	605.00	625.00	311.09	44,800
2023-05-16	595.00	635.00	595.00	605.00	301.13	192,000
2023-05-15	610.00	615.00	590.00	605.00	301.13	102,400
2023-05-12	600.00	625.00	600.00	610.00	303.62	203,800
2023-05-11	620.00	620.00	600.00	605.00	301.13	405,800
2023-05-10	630.00	640.00	600.00	605.00	301.13	959,600
2023-05-09	620.00	635.00	620.00	630.00	313.58	199,400
2023-05-08	635.00	640.00	620.00	625.00	311.09	135,000
2023-05-05	625.00	645.00	615.00	635.00	316.07	118,000
2023-05-04	620.00	665.00	605.00	640.00	318.56	1,031,200
2023-05-03	650.00	680.00	635.00	635.00	316.07	3,037,800
2023-05-02	680.00	680.00	675.00	680.00	338.47	35,400

← NewerPage 14 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.