Alkindo Naratama Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-25	800.00	810.00	790.00	810.00	403.17	195,200
2023-01-24	795.00	805.00	785.00	800.00	398.19	69,600
2023-01-20	800.00	800.00	780.00	795.00	395.71	171,800
2023-01-19	785.00	810.00	785.00	800.00	398.19	70,800
2023-01-18	805.00	805.00	800.00	800.00	398.19	198,000
2023-01-17	795.00	800.00	785.00	800.00	398.19	233,200
2023-01-16	800.00	800.00	790.00	795.00	395.71	266,200
2023-01-13	800.00	800.00	785.00	800.00	398.19	109,200
2023-01-12	780.00	800.00	780.00	795.00	395.71	112,600
2023-01-11	800.00	800.00	785.00	800.00	398.19	140,400
2023-01-10	795.00	800.00	770.00	800.00	398.19	385,000
2023-01-09	800.00	810.00	785.00	785.00	390.73	175,400
2023-01-06	800.00	800.00	785.00	800.00	398.19	344,200
2023-01-05	795.00	800.00	785.00	800.00	398.19	967,600
2023-01-04	800.00	810.00	795.00	795.00	395.71	651,800
2023-01-03	800.00	800.00	795.00	800.00	398.19	195,200
2023-01-02	805.00	805.00	800.00	800.00	398.19	362,600
2022-12-30	805.00	805.00	800.00	805.00	400.68	131,200
2022-12-29	805.00	820.00	795.00	820.00	408.15	1,618,000
2022-12-28	820.00	820.00	805.00	805.00	400.68	365,800
2022-12-27	805.00	815.00	800.00	815.00	405.66	412,200
2022-12-26	805.00	815.00	805.00	815.00	405.66	105,200
2022-12-23	805.00	815.00	805.00	810.00	403.17	226,800
2022-12-22	805.00	810.00	805.00	810.00	403.17	36,600
2022-12-21	820.00	820.00	795.00	805.00	400.68	312,200
2022-12-20	820.00	820.00	810.00	820.00	408.15	9,600
2022-12-19	810.00	825.00	810.00	825.00	410.64	124,600
2022-12-16	815.00	825.00	775.00	825.00	410.64	61,400
2022-12-15	815.00	825.00	810.00	825.00	410.64	49,600
2022-12-14	835.00	840.00	800.00	820.00	408.15	1,047,600
2022-12-13	810.00	845.00	810.00	835.00	415.62	144,200
2022-12-12	825.00	845.00	805.00	825.00	410.64	377,200
2022-12-09	935.00	935.00	775.00	825.00	410.64	137,200
2022-12-08	805.00	825.00	750.00	785.00	390.73	879,000
2022-12-07	800.00	815.00	800.00	800.00	398.19	441,400
2022-12-06	810.00	815.00	800.00	805.00	400.68	1,171,400
2022-12-05	820.00	820.00	800.00	810.00	403.17	264,000
2022-12-02	825.00	830.00	815.00	820.00	408.15	138,400
2022-12-01	820.00	825.00	805.00	810.00	403.17	1,499,400
2022-11-30	805.00	835.00	800.00	815.00	405.66	1,735,600
2022-11-29	865.00	865.00	805.00	810.00	403.17	4,242,800
2022-11-28	920.00	925.00	855.00	865.00	430.55	1,344,400
2022-11-25	920.00	920.00	890.00	910.00	452.95	790,800
2022-11-24	900.00	925.00	880.00	915.00	455.44	426,000
2022-11-23	895.00	935.00	895.00	900.00	447.97	1,378,000
2022-11-22	860.00	940.00	860.00	925.00	460.41	3,617,600
2022-11-21	840.00	875.00	830.00	860.00	428.06	1,431,000
2022-11-18	845.00	860.00	840.00	840.00	418.10	552,000
2022-11-17	850.00	865.00	830.00	845.00	420.59	1,196,800
2022-11-16	840.00	855.00	835.00	850.00	423.08	213,400
2022-11-15	835.00	845.00	830.00	840.00	418.10	301,200
2022-11-14	845.00	845.00	835.00	835.00	415.62	221,000
2022-11-11	825.00	845.00	820.00	845.00	420.59	479,000
2022-11-10	850.00	865.00	815.00	825.00	410.64	514,600
2022-11-09	850.00	855.00	815.00	850.00	423.08	1,523,600
2022-11-08	865.00	865.00	840.00	850.00	423.08	804,200
2022-11-07	860.00	870.00	855.00	860.00	428.06	455,800
2022-11-04	845.00	880.00	845.00	860.00	428.06	1,515,600
2022-11-03	850.00	860.00	835.00	845.00	420.59	665,000
2022-11-02	850.00	860.00	835.00	845.00	420.59	985,800

← NewerPage 16 of 21 · 1,218 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.