Alkindo Naratama Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2022-08-09	770.00	785.00	770.00	785.00	390.73	346,200

← NewerPage 17 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.