Alkindo Naratama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 880.00 | 950.00 | 880.00 | 910.00 | 452.06 | 10,649,000 |
| 2022-05-10 | 935.00 | 935.00 | 870.00 | 890.00 | 442.12 | 6,546,000 |
| 2022-05-09 | 940.00 | 970.00 | 890.00 | 935.00 | 464.48 | 8,301,600 |
| 2022-04-28 | 885.00 | 960.00 | 850.00 | 955.00 | 474.41 | 9,394,800 |
| 2022-04-27 | 940.00 | 940.00 | 875.00 | 885.00 | 439.64 | 9,931,400 |
| 2022-04-26 | 1,015.00 | 1,015.00 | 940.00 | 940.00 | 466.96 | 14,829,000 |
| 2022-04-25 | 1,025.00 | 1,030.00 | 1,005.00 | 1,010.00 | 501.73 | 8,102,000 |
| 2022-04-22 | 1,090.00 | 1,095.00 | 1,025.00 | 1,025.00 | 509.19 | 11,715,200 |
| 2022-04-21 | 1,185.00 | 1,200.00 | 1,100.00 | 1,100.00 | 546.44 | 41,295,000 |
| 2022-04-20 | 1,030.00 | 1,180.00 | 1,000.00 | 1,180.00 | 586.18 | 81,994,200 |
| 2022-04-19 | 1,085.00 | 1,090.00 | 1,030.00 | 1,030.00 | 511.67 | 8,983,000 |
| 2022-04-18 | 1,030.00 | 1,095.00 | 1,010.00 | 1,065.00 | 529.06 | 25,591,800 |
| 2022-04-14 | 1,050.00 | 1,050.00 | 1,010.00 | 1,030.00 | 511.67 | 11,669,200 |
| 2022-04-13 | 995.00 | 1,055.00 | 995.00 | 1,040.00 | 516.64 | 16,521,400 |
| 2022-04-12 | 1,005.00 | 1,015.00 | 990.00 | 995.00 | 494.28 | 5,485,600 |
| 2022-04-11 | 1,010.00 | 1,025.00 | 1,000.00 | 1,000.00 | 496.77 | 8,617,600 |
| 2022-04-08 | 1,010.00 | 1,025.00 | 1,000.00 | 1,010.00 | 501.73 | 5,908,000 |
| 2022-04-07 | 1,005.00 | 1,025.00 | 1,000.00 | 1,000.00 | 496.77 | 9,559,400 |
| 2022-04-06 | 1,025.00 | 1,050.00 | 995.00 | 1,005.00 | 499.25 | 7,227,000 |
| 2022-04-05 | 1,015.00 | 1,055.00 | 1,010.00 | 1,025.00 | 509.19 | 9,595,600 |
| 2022-04-04 | 1,035.00 | 1,035.00 | 1,005.00 | 1,015.00 | 504.22 | 10,775,600 |
| 2022-04-01 | 1,040.00 | 1,040.00 | 1,020.00 | 1,035.00 | 514.15 | 4,839,200 |
| 2022-03-31 | 1,035.00 | 1,060.00 | 1,030.00 | 1,045.00 | 519.12 | 5,941,400 |
| 2022-03-30 | 1,075.00 | 1,095.00 | 1,040.00 | 1,045.00 | 519.12 | 11,046,200 |
| 2022-03-29 | 1,065.00 | 1,105.00 | 1,065.00 | 1,070.00 | 531.54 | 11,293,400 |
| 2022-03-28 | 1,065.00 | 1,080.00 | 1,060.00 | 1,065.00 | 529.06 | 7,418,800 |
| 2022-03-25 | 1,080.00 | 1,080.00 | 1,035.00 | 1,065.00 | 529.06 | 6,780,400 |
| 2022-03-24 | 1,095.00 | 1,115.00 | 1,065.00 | 1,065.00 | 529.06 | 5,278,200 |
| 2022-03-23 | 1,050.00 | 1,105.00 | 1,030.00 | 1,095.00 | 543.96 | 24,494,000 |
| 2022-03-22 | 1,050.00 | 1,070.00 | 1,040.00 | 1,040.00 | 516.64 | 6,367,600 |
| 2022-03-21 | 1,065.00 | 1,090.00 | 1,025.00 | 1,050.00 | 521.60 | 8,966,600 |
| 2022-03-18 | 1,050.00 | 1,070.00 | 1,000.00 | 1,065.00 | 529.06 | 16,210,000 |
| 2022-03-17 | 1,140.00 | 1,140.00 | 1,045.00 | 1,050.00 | 521.60 | 21,210,400 |
| 2022-03-16 | 1,020.00 | 1,115.00 | 995.00 | 1,110.00 | 551.41 | 48,103,600 |
| 2022-03-15 | 1,045.00 | 1,060.00 | 995.00 | 1,005.00 | 499.25 | 10,157,400 |
| 2022-03-14 | 1,060.00 | 1,065.00 | 1,025.00 | 1,045.00 | 519.12 | 10,354,600 |
| 2022-03-11 | 1,045.00 | 1,090.00 | 1,025.00 | 1,050.00 | 521.60 | 14,344,800 |
| 2022-03-10 | 1,000.00 | 1,060.00 | 990.00 | 1,040.00 | 516.64 | 16,832,200 |
| 2022-03-09 | 1,000.00 | 1,030.00 | 990.00 | 1,000.00 | 496.77 | 11,649,400 |
| 2022-03-08 | 1,020.00 | 1,035.00 | 975.00 | 995.00 | 494.28 | 12,351,400 |
| 2022-03-07 | 1,075.00 | 1,075.00 | 1,030.00 | 1,045.00 | 519.12 | 6,613,000 |
| 2022-03-04 | 1,160.00 | 1,180.00 | 1,080.00 | 1,100.00 | 546.44 | 20,817,000 |
| 2022-03-02 | 1,085.00 | 1,160.00 | 1,060.00 | 1,160.00 | 576.25 | 24,868,200 |
| 2022-03-01 | 1,105.00 | 1,115.00 | 1,075.00 | 1,085.00 | 538.99 | 9,491,600 |
| 2022-02-25 | 1,085.00 | 1,135.00 | 1,030.00 | 1,105.00 | 548.93 | 15,710,400 |
| 2022-02-24 | 1,065.00 | 1,135.00 | 1,010.00 | 1,085.00 | 538.99 | 23,356,600 |
| 2022-02-23 | 1,035.00 | 1,130.00 | 1,000.00 | 1,065.00 | 529.06 | 50,741,600 |
| 2022-02-22 | 1,125.00 | 1,140.00 | 1,075.00 | 1,075.00 | 534.02 | 21,860,000 |
| 2022-02-21 | 1,240.00 | 1,245.00 | 1,155.00 | 1,155.00 | 573.76 | 29,756,200 |
| 2022-02-18 | 1,285.00 | 1,325.00 | 1,240.00 | 1,240.00 | 615.99 | 23,420,600 |
| 2022-02-17 | 1,360.00 | 1,395.00 | 1,290.00 | 1,290.00 | 640.83 | 40,200,000 |
| 2022-02-16 | 1,340.00 | 1,375.00 | 1,285.00 | 1,360.00 | 675.60 | 60,692,400 |
| 2022-02-15 | 1,245.00 | 1,335.00 | 1,245.00 | 1,335.00 | 663.18 | 51,535,400 |
| 2022-02-14 | 1,260.00 | 1,265.00 | 1,235.00 | 1,245.00 | 618.47 | 17,641,400 |
| 2022-02-11 | 1,240.00 | 1,265.00 | 1,230.00 | 1,260.00 | 625.93 | 21,104,800 |
| 2022-02-10 | 1,245.00 | 1,250.00 | 1,230.00 | 1,240.00 | 615.99 | 16,967,400 |
| 2022-02-09 | 1,240.00 | 1,255.00 | 1,205.00 | 1,245.00 | 618.47 | 11,568,800 |
| 2022-02-08 | 1,245.00 | 1,275.00 | 1,215.00 | 1,240.00 | 615.99 | 18,222,000 |
| 2022-02-07 | 1,195.00 | 1,265.00 | 1,155.00 | 1,240.00 | 615.99 | 34,254,000 |
| 2022-02-04 | 1,225.00 | 1,245.00 | 1,150.00 | 1,200.00 | 596.12 | 34,498,000 |
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.