Alkindo Naratama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 770.00 | 780.00 | 765.00 | 770.00 | 383.26 | 525,000 |
| 2022-08-05 | 790.00 | 790.00 | 770.00 | 770.00 | 383.26 | 1,123,000 |
| 2022-08-04 | 810.00 | 815.00 | 770.00 | 780.00 | 388.24 | 2,504,800 |
| 2022-08-03 | 800.00 | 805.00 | 790.00 | 805.00 | 400.68 | 689,000 |
| 2022-08-02 | 800.00 | 810.00 | 795.00 | 800.00 | 398.19 | 792,200 |
| 2022-08-01 | 800.00 | 820.00 | 790.00 | 800.00 | 398.19 | 1,738,400 |
| 2022-07-29 | 810.00 | 840.00 | 805.00 | 810.00 | 403.17 | 933,400 |
| 2022-07-28 | 825.00 | 840.00 | 790.00 | 810.00 | 403.17 | 1,165,400 |
| 2022-07-27 | 845.00 | 860.00 | 825.00 | 825.00 | 410.64 | 269,400 |
| 2022-07-26 | 845.00 | 855.00 | 810.00 | 845.00 | 420.59 | 1,283,800 |
| 2022-07-25 | 835.00 | 860.00 | 825.00 | 845.00 | 420.59 | 1,152,000 |
| 2022-07-22 | 830.00 | 850.00 | 825.00 | 835.00 | 415.62 | 1,241,000 |
| 2022-07-21 | 810.00 | 830.00 | 810.00 | 825.00 | 410.64 | 1,035,400 |
| 2022-07-20 | 805.00 | 820.00 | 800.00 | 810.00 | 403.17 | 1,105,200 |
| 2022-07-19 | 815.00 | 825.00 | 780.00 | 805.00 | 400.68 | 2,033,600 |
| 2022-07-18 | 805.00 | 820.00 | 790.00 | 810.00 | 403.17 | 3,770,600 |
| 2022-07-15 | 845.00 | 850.00 | 805.00 | 815.00 | 405.66 | 4,122,600 |
| 2022-07-14 | 850.00 | 870.00 | 795.00 | 820.00 | 408.15 | 4,212,400 |
| 2022-07-13 | 855.00 | 885.00 | 845.00 | 850.00 | 423.08 | 3,118,200 |
| 2022-07-12 | 845.00 | 880.00 | 845.00 | 845.00 | 420.59 | 4,126,400 |
| 2022-07-11 | 805.00 | 855.00 | 800.00 | 845.00 | 420.59 | 7,532,800 |
| 2022-07-08 | 810.00 | 820.00 | 790.00 | 805.00 | 400.68 | 2,798,400 |
| 2022-07-07 | 770.00 | 810.00 | 770.00 | 805.00 | 400.68 | 3,506,600 |
| 2022-07-06 | 765.00 | 790.00 | 760.00 | 780.00 | 388.24 | 4,999,200 |
| 2022-07-05 | 790.00 | 790.00 | 755.00 | 765.00 | 380.77 | 3,144,600 |
| 2022-07-04 | 820.00 | 840.00 | 780.00 | 790.00 | 393.22 | 2,727,600 |
| 2022-07-01 | 850.00 | 860.00 | 820.00 | 820.00 | 408.15 | 3,030,400 |
| 2022-06-30 | 880.00 | 900.00 | 845.00 | 850.00 | 423.08 | 8,122,800 |
| 2022-06-29 | 835.00 | 890.00 | 820.00 | 875.00 | 435.53 | 13,313,600 |
| 2022-06-28 | 860.00 | 860.00 | 825.00 | 835.00 | 415.62 | 2,651,800 |
| 2022-06-27 | 865.00 | 865.00 | 840.00 | 860.00 | 428.06 | 1,537,200 |
| 2022-06-24 | 815.00 | 855.00 | 815.00 | 855.00 | 425.57 | 3,272,000 |
| 2022-06-23 | 820.00 | 840.00 | 805.00 | 815.00 | 405.66 | 1,759,200 |
| 2022-06-22 | 830.00 | 855.00 | 815.00 | 820.00 | 408.15 | 1,799,600 |
| 2022-06-21 | 815.00 | 830.00 | 795.00 | 830.00 | 413.13 | 1,524,200 |
| 2022-06-20 | 820.00 | 835.00 | 785.00 | 815.00 | 405.66 | 2,954,400 |
| 2022-06-17 | 865.00 | 865.00 | 805.00 | 815.00 | 404.86 | 6,362,600 |
| 2022-06-16 | 890.00 | 905.00 | 860.00 | 865.00 | 429.70 | 4,797,200 |
| 2022-06-15 | 940.00 | 945.00 | 885.00 | 890.00 | 442.12 | 5,488,000 |
| 2022-06-14 | 940.00 | 945.00 | 905.00 | 940.00 | 466.96 | 1,616,800 |
| 2022-06-13 | 1,015.00 | 1,015.00 | 945.00 | 945.00 | 469.44 | 6,080,400 |
| 2022-06-10 | 1,040.00 | 1,050.00 | 1,015.00 | 1,015.00 | 504.22 | 3,651,600 |
| 2022-06-09 | 1,025.00 | 1,080.00 | 1,020.00 | 1,040.00 | 516.64 | 13,378,600 |
| 2022-06-08 | 955.00 | 1,075.00 | 945.00 | 1,020.00 | 506.70 | 23,823,600 |
| 2022-06-07 | 940.00 | 960.00 | 920.00 | 950.00 | 471.93 | 3,613,000 |
| 2022-06-06 | 960.00 | 965.00 | 940.00 | 940.00 | 466.96 | 1,986,200 |
| 2022-06-03 | 970.00 | 970.00 | 950.00 | 960.00 | 476.90 | 1,707,000 |
| 2022-06-02 | 965.00 | 980.00 | 950.00 | 970.00 | 481.86 | 2,848,000 |
| 2022-05-31 | 980.00 | 995.00 | 935.00 | 955.00 | 474.41 | 6,072,000 |
| 2022-05-30 | 950.00 | 995.00 | 935.00 | 980.00 | 486.83 | 9,778,200 |
| 2022-05-27 | 910.00 | 975.00 | 910.00 | 945.00 | 469.44 | 7,886,200 |
| 2022-05-25 | 905.00 | 915.00 | 890.00 | 905.00 | 449.57 | 775,600 |
| 2022-05-24 | 900.00 | 915.00 | 900.00 | 905.00 | 449.57 | 1,133,800 |
| 2022-05-23 | 925.00 | 930.00 | 900.00 | 900.00 | 447.09 | 852,800 |
| 2022-05-20 | 925.00 | 935.00 | 900.00 | 925.00 | 459.51 | 1,728,000 |
| 2022-05-19 | 920.00 | 935.00 | 910.00 | 925.00 | 459.51 | 4,159,600 |
| 2022-05-18 | 950.00 | 975.00 | 920.00 | 920.00 | 457.02 | 6,912,200 |
| 2022-05-17 | 915.00 | 955.00 | 900.00 | 950.00 | 471.93 | 15,584,800 |
| 2022-05-13 | 880.00 | 915.00 | 880.00 | 915.00 | 454.54 | 5,119,400 |
| 2022-05-12 | 915.00 | 915.00 | 880.00 | 885.00 | 439.64 | 4,414,600 |
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.