Alkindo Naratama Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	695.00	695.00	670.00	690.00	343.44	187,800
2023-04-27	685.00	695.00	675.00	695.00	345.93	56,600
2023-04-26	700.00	700.00	680.00	695.00	345.93	72,000
2023-04-18	685.00	705.00	675.00	695.00	345.93	529,800
2023-04-17	685.00	705.00	685.00	705.00	350.91	671,000
2023-04-14	700.00	710.00	695.00	705.00	350.91	136,200
2023-04-13	735.00	735.00	700.00	705.00	350.91	517,000
2023-04-12	735.00	745.00	705.00	735.00	365.84	478,000
2023-04-11	740.00	745.00	715.00	740.00	368.33	186,400
2023-04-10	715.00	745.00	700.00	740.00	368.33	185,200
2023-04-06	715.00	720.00	700.00	715.00	355.89	296,800
2023-04-05	745.00	750.00	705.00	720.00	358.38	253,400
2023-04-04	670.00	750.00	655.00	745.00	370.82	771,400
2023-04-03	690.00	700.00	675.00	685.00	340.95	3,058,800
2023-03-31	740.00	740.00	720.00	725.00	360.86	402,400
2023-03-30	750.00	765.00	740.00	740.00	368.33	26,000
2023-03-29	765.00	765.00	750.00	750.00	373.31	92,400
2023-03-28	765.00	775.00	745.00	765.00	380.77	108,200
2023-03-27	765.00	770.00	740.00	750.00	373.31	522,200
2023-03-24	760.00	780.00	755.00	770.00	383.26	438,800
2023-03-21	740.00	770.00	740.00	755.00	375.80	123,200
2023-03-20	725.00	765.00	720.00	740.00	368.33	662,400
2023-03-17	730.00	765.00	725.00	725.00	360.86	176,000
2023-03-16	730.00	745.00	720.00	725.00	360.86	268,200
2023-03-15	740.00	740.00	710.00	735.00	365.84	155,800
2023-03-14	740.00	775.00	740.00	740.00	368.33	506,400
2023-03-13	775.00	775.00	740.00	740.00	368.33	1,573,000
2023-03-10	770.00	780.00	765.00	775.00	385.75	4,400
2023-03-09	775.00	780.00	760.00	770.00	383.26	158,800
2023-03-08	780.00	780.00	760.00	780.00	388.24	136,200
2023-03-07	780.00	790.00	770.00	780.00	388.24	117,000
2023-03-06	770.00	785.00	770.00	780.00	388.24	114,800
2023-03-03	800.00	800.00	760.00	770.00	383.26	1,081,400
2023-03-02	780.00	800.00	780.00	800.00	398.19	97,200
2023-03-01	800.00	800.00	780.00	780.00	388.24	80,600
2023-02-28	780.00	800.00	780.00	800.00	398.19	189,400
2023-02-27	770.00	790.00	765.00	785.00	390.73	249,400
2023-02-24	780.00	800.00	770.00	770.00	383.26	542,200
2023-02-23	800.00	805.00	775.00	785.00	390.73	428,600
2023-02-22	780.00	805.00	775.00	800.00	398.19	419,600
2023-02-21	765.00	780.00	765.00	780.00	388.24	78,400
2023-02-20	775.00	785.00	755.00	765.00	380.77	298,000
2023-02-17	780.00	785.00	775.00	775.00	385.75	49,800
2023-02-16	780.00	790.00	770.00	780.00	388.24	62,400
2023-02-15	780.00	780.00	760.00	775.00	385.75	245,000
2023-02-14	755.00	780.00	725.00	780.00	388.24	785,000
2023-02-13	795.00	795.00	775.00	775.00	385.75	197,400
2023-02-10	780.00	795.00	780.00	790.00	393.22	30,800
2023-02-09	775.00	780.00	770.00	780.00	388.24	190,800
2023-02-08	790.00	790.00	775.00	780.00	388.24	1,123,600
2023-02-07	810.00	810.00	780.00	795.00	395.71	555,200
2023-02-06	795.00	805.00	790.00	800.00	398.19	187,600
2023-02-03	795.00	800.00	780.00	795.00	395.71	260,400
2023-02-02	815.00	815.00	785.00	795.00	395.71	573,200
2023-02-01	815.00	820.00	800.00	810.00	403.17	204,200
2023-01-31	810.00	815.00	800.00	815.00	405.66	213,600
2023-01-30	825.00	825.00	795.00	815.00	405.66	482,000
2023-01-27	815.00	835.00	810.00	825.00	410.64	252,800
2023-01-26	810.00	815.00	805.00	815.00	405.66	374,800
2023-01-25	800.00	810.00	790.00	810.00	403.17	195,200

← NewerPage 15 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.