Alkindo Naratama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 850.00 | 860.00 | 835.00 | 845.00 | 420.59 | 985,800 |
| 2022-11-01 | 810.00 | 880.00 | 800.00 | 840.00 | 418.10 | 1,889,200 |
| 2022-10-31 | 810.00 | 820.00 | 800.00 | 810.00 | 403.17 | 730,200 |
| 2022-10-28 | 800.00 | 825.00 | 800.00 | 810.00 | 403.17 | 999,600 |
| 2022-10-27 | 820.00 | 830.00 | 800.00 | 800.00 | 398.19 | 778,000 |
| 2022-10-26 | 815.00 | 850.00 | 810.00 | 820.00 | 408.15 | 982,800 |
| 2022-10-25 | 850.00 | 875.00 | 805.00 | 815.00 | 405.66 | 3,695,000 |
| 2022-10-24 | 790.00 | 855.00 | 785.00 | 850.00 | 423.08 | 8,198,600 |
| 2022-10-21 | 770.00 | 795.00 | 765.00 | 775.00 | 385.75 | 1,183,200 |
| 2022-10-20 | 745.00 | 785.00 | 745.00 | 770.00 | 383.26 | 1,126,400 |
| 2022-10-19 | 760.00 | 760.00 | 745.00 | 745.00 | 370.82 | 86,000 |
| 2022-10-18 | 755.00 | 775.00 | 745.00 | 750.00 | 373.31 | 276,000 |
| 2022-10-17 | 740.00 | 755.00 | 725.00 | 755.00 | 375.80 | 640,400 |
| 2022-10-14 | 760.00 | 780.00 | 740.00 | 740.00 | 368.33 | 581,400 |
| 2022-10-13 | 775.00 | 785.00 | 740.00 | 760.00 | 378.28 | 1,174,400 |
| 2022-10-12 | 760.00 | 800.00 | 755.00 | 765.00 | 380.77 | 3,018,400 |
| 2022-10-11 | 740.00 | 785.00 | 740.00 | 760.00 | 378.28 | 3,251,000 |
| 2022-10-10 | 730.00 | 755.00 | 730.00 | 740.00 | 368.33 | 1,240,200 |
| 2022-10-07 | 670.00 | 755.00 | 665.00 | 735.00 | 365.84 | 2,223,200 |
| 2022-10-06 | 680.00 | 690.00 | 655.00 | 670.00 | 333.49 | 451,800 |
| 2022-10-05 | 675.00 | 690.00 | 665.00 | 680.00 | 338.47 | 146,200 |
| 2022-10-04 | 665.00 | 685.00 | 655.00 | 675.00 | 335.98 | 391,200 |
| 2022-10-03 | 675.00 | 675.00 | 650.00 | 665.00 | 331.00 | 165,000 |
| 2022-09-30 | 665.00 | 665.00 | 645.00 | 655.00 | 326.02 | 139,400 |
| 2022-09-29 | 665.00 | 690.00 | 645.00 | 665.00 | 331.00 | 465,400 |
| 2022-09-28 | 685.00 | 710.00 | 645.00 | 665.00 | 331.00 | 2,827,800 |
| 2022-09-27 | 695.00 | 700.00 | 680.00 | 680.00 | 338.47 | 938,400 |
| 2022-09-26 | 715.00 | 715.00 | 680.00 | 695.00 | 345.93 | 609,400 |
| 2022-09-23 | 710.00 | 720.00 | 705.00 | 705.00 | 350.91 | 745,600 |
| 2022-09-22 | 705.00 | 715.00 | 705.00 | 710.00 | 353.40 | 136,800 |
| 2022-09-21 | 725.00 | 730.00 | 700.00 | 705.00 | 350.91 | 378,400 |
| 2022-09-20 | 730.00 | 740.00 | 710.00 | 725.00 | 360.86 | 194,200 |
| 2022-09-19 | 710.00 | 730.00 | 710.00 | 730.00 | 363.35 | 332,200 |
| 2022-09-16 | 715.00 | 715.00 | 700.00 | 705.00 | 350.91 | 326,000 |
| 2022-09-15 | 735.00 | 735.00 | 685.00 | 715.00 | 355.89 | 3,074,000 |
| 2022-09-14 | 740.00 | 750.00 | 720.00 | 730.00 | 363.35 | 555,600 |
| 2022-09-13 | 750.00 | 755.00 | 735.00 | 750.00 | 373.31 | 560,800 |
| 2022-09-12 | 750.00 | 755.00 | 735.00 | 740.00 | 368.33 | 891,800 |
| 2022-09-09 | 750.00 | 770.00 | 735.00 | 745.00 | 370.82 | 1,225,600 |
| 2022-09-08 | 750.00 | 775.00 | 735.00 | 735.00 | 365.84 | 2,737,600 |
| 2022-09-07 | 690.00 | 810.00 | 685.00 | 745.00 | 370.82 | 5,292,600 |
| 2022-09-06 | 700.00 | 710.00 | 670.00 | 685.00 | 340.95 | 2,072,400 |
| 2022-09-05 | 720.00 | 730.00 | 695.00 | 700.00 | 348.42 | 818,200 |
| 2022-09-02 | 700.00 | 720.00 | 695.00 | 720.00 | 358.38 | 545,200 |
| 2022-09-01 | 695.00 | 705.00 | 690.00 | 700.00 | 348.42 | 504,400 |
| 2022-08-31 | 695.00 | 705.00 | 685.00 | 700.00 | 348.42 | 746,800 |
| 2022-08-30 | 705.00 | 710.00 | 695.00 | 695.00 | 345.93 | 904,800 |
| 2022-08-29 | 705.00 | 710.00 | 690.00 | 705.00 | 350.91 | 654,600 |
| 2022-08-26 | 710.00 | 715.00 | 700.00 | 705.00 | 350.91 | 336,800 |
| 2022-08-25 | 710.00 | 715.00 | 700.00 | 710.00 | 353.40 | 690,200 |
| 2022-08-24 | 715.00 | 720.00 | 700.00 | 710.00 | 353.40 | 1,036,200 |
| 2022-08-23 | 720.00 | 720.00 | 695.00 | 720.00 | 358.38 | 803,600 |
| 2022-08-22 | 735.00 | 735.00 | 680.00 | 720.00 | 358.38 | 3,303,400 |
| 2022-08-19 | 745.00 | 745.00 | 725.00 | 730.00 | 363.35 | 832,000 |
| 2022-08-18 | 755.00 | 770.00 | 735.00 | 745.00 | 370.82 | 1,039,200 |
| 2022-08-16 | 765.00 | 765.00 | 750.00 | 755.00 | 375.80 | 394,000 |
| 2022-08-15 | 755.00 | 770.00 | 745.00 | 755.00 | 375.80 | 939,200 |
| 2022-08-12 | 750.00 | 760.00 | 745.00 | 755.00 | 375.80 | 700,400 |
| 2022-08-11 | 780.00 | 780.00 | 740.00 | 750.00 | 373.31 | 3,019,200 |
| 2022-08-10 | 790.00 | 790.00 | 765.00 | 775.00 | 385.75 | 900,600 |
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.