Alkindo Naratama Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	935.00	1,070.00	820.00	845.00	845.00	1,738,100
2026-07-22	740.00	900.00	740.00	900.00	900.00	1,430,400
2026-07-21	695.00	745.00	690.00	720.00	720.00	88,600
2026-07-20	730.00	730.00	690.00	690.00	690.00	48,200
2026-07-17	680.00	745.00	680.00	710.00	710.00	25,200
2026-07-16	685.00	690.00	675.00	690.00	690.00	10,800
2026-07-15	680.00	680.00	675.00	680.00	680.00	16,300
2026-07-14	690.00	695.00	670.00	690.00	690.00	33,800
2026-07-13	690.00	690.00	680.00	680.00	680.00	7,900
2026-07-10	710.00	710.00	670.00	685.00	685.00	13,400
2026-07-09	690.00	715.00	680.00	710.00	710.00	191,800
2026-07-08	700.00	700.00	685.00	690.00	690.00	1,700
2026-07-07	685.00	715.00	685.00	700.00	700.00	130,900
2026-07-06	680.00	710.00	675.00	680.00	680.00	40,500
2026-07-03	690.00	700.00	675.00	675.00	675.00	168,000
2026-07-02	705.00	705.00	660.00	690.00	689.50	38,900
2026-07-01	680.00	710.00	680.00	705.00	704.49	315,300
2026-06-30	680.00	710.00	650.00	695.00	694.50	23,500
2026-06-29	695.00	695.00	600.00	680.00	679.51	78,700
2026-06-26	700.00	700.00	660.00	695.00	694.50	12,000
2026-06-25	700.00	705.00	685.00	700.00	699.49	112,900
2026-06-24	705.00	725.00	695.00	700.00	699.49	47,100
2026-06-23	710.00	715.00	690.00	695.00	694.50	77,600
2026-06-22	710.00	725.00	700.00	715.00	714.48	81,900
2026-06-19	725.00	725.00	705.00	710.00	709.49	60,100
2026-06-18	725.00	735.00	725.00	735.00	734.47	88,200
2026-06-17	700.00	740.00	700.00	725.00	724.47	211,700
2026-06-16	705.00	705.00	705.00	705.00	704.49	0
2026-06-15	705.00	710.00	685.00	705.00	704.49	91,700
2026-06-12	685.00	715.00	685.00	705.00	704.49	38,000
2026-06-11	700.00	720.00	690.00	715.00	714.48	157,500
2026-06-10	720.00	720.00	670.00	690.00	689.50	94,100
2026-06-09	650.00	745.00	600.00	720.00	719.48	598,100
2026-06-08	665.00	685.00	585.00	655.00	654.53	405,500
2026-06-05	680.00	690.00	665.00	685.00	684.50	124,900
2026-06-04	680.00	700.00	680.00	680.00	679.51	286,400
2026-06-03	700.00	710.00	665.00	680.00	679.51	242,900
2026-06-02	680.00	705.00	665.00	695.00	694.50	148,000
2026-06-01	680.00	680.00	680.00	680.00	679.51	0
2026-05-29	690.00	690.00	675.00	680.00	679.51	10,900
2026-05-28	685.00	685.00	685.00	685.00	684.50	0
2026-05-27	685.00	685.00	685.00	685.00	684.50	0
2026-05-26	685.00	685.00	665.00	685.00	684.50	26,400
2026-05-25	695.00	695.00	670.00	690.00	689.50	29,800
2026-05-22	655.00	700.00	640.00	690.00	689.50	185,600
2026-05-21	700.00	720.00	655.00	660.00	659.52	147,800
2026-05-20	695.00	700.00	670.00	700.00	699.49	80,500
2026-05-19	690.00	700.00	665.00	695.00	694.50	181,400
2026-05-18	655.00	700.00	615.00	690.00	689.50	410,600
2026-05-15	655.00	655.00	655.00	655.00	654.53	0
2026-05-14	655.00	655.00	655.00	655.00	654.53	0
2026-05-13	665.00	700.00	640.00	655.00	654.53	234,300
2026-05-12	675.00	695.00	660.00	675.00	674.51	149,400
2026-05-11	680.00	715.00	600.00	675.00	674.51	488,600
2026-05-08	655.00	720.00	655.00	680.00	679.51	1,081,100
2026-05-07	640.00	650.00	605.00	645.00	644.53	314,900
2026-05-06	605.00	650.00	605.00	620.00	619.55	119,800
2026-05-05	635.00	635.00	600.00	615.00	614.55	79,100
2026-05-04	605.00	650.00	595.00	635.00	634.54	308,300
2026-05-01	600.00	600.00	600.00	600.00	599.57	0

← NewerPage 2 of 5 · 251 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.