Alkindo Naratama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-03 | 1,325.00 | 1,325.00 | 1,235.00 | 1,235.00 | 613.51 | 22,470,800 |
| 2022-02-02 | 1,300.00 | 1,400.00 | 1,290.00 | 1,325.00 | 658.22 | 37,918,200 |
| 2022-01-31 | 1,395.00 | 1,400.00 | 1,310.00 | 1,310.00 | 650.76 | 16,029,600 |
| 2022-01-28 | 1,395.00 | 1,420.00 | 1,370.00 | 1,405.00 | 697.96 | 23,090,800 |
| 2022-01-27 | 1,360.00 | 1,400.00 | 1,355.00 | 1,390.00 | 690.51 | 25,456,400 |
| 2022-01-26 | 1,320.00 | 1,380.00 | 1,300.00 | 1,355.00 | 673.12 | 32,101,400 |
| 2022-01-25 | 1,300.00 | 1,345.00 | 1,250.00 | 1,320.00 | 655.73 | 17,304,000 |
| 2022-01-24 | 1,355.00 | 1,375.00 | 1,280.00 | 1,300.00 | 645.80 | 11,122,400 |
| 2022-01-21 | 1,465.00 | 1,490.00 | 1,365.00 | 1,375.00 | 683.05 | 24,584,600 |
| 2022-01-20 | 1,485.00 | 1,495.00 | 1,385.00 | 1,465.00 | 727.76 | 31,960,600 |
| 2022-01-19 | 1,350.00 | 1,485.00 | 1,325.00 | 1,485.00 | 737.70 | 32,219,600 |
| 2022-01-18 | 1,380.00 | 1,430.00 | 1,325.00 | 1,350.00 | 670.63 | 24,612,600 |
| 2022-01-17 | 1,310.00 | 1,455.00 | 1,300.00 | 1,380.00 | 685.54 | 61,127,000 |
| 2022-01-14 | 1,165.00 | 1,365.00 | 1,155.00 | 1,320.00 | 655.73 | 65,771,000 |
| 2022-01-13 | 1,090.00 | 1,175.00 | 1,075.00 | 1,165.00 | 578.73 | 17,342,400 |
| 2022-01-12 | 1,180.00 | 1,185.00 | 1,075.00 | 1,090.00 | 541.48 | 9,143,400 |
| 2022-01-11 | 1,160.00 | 1,165.00 | 1,130.00 | 1,150.00 | 571.28 | 9,237,000 |
| 2022-01-10 | 1,140.00 | 1,200.00 | 1,080.00 | 1,155.00 | 573.76 | 11,775,600 |
| 2022-01-07 | 1,160.00 | 1,195.00 | 1,135.00 | 1,145.00 | 568.80 | 6,513,600 |
| 2022-01-06 | 1,135.00 | 1,165.00 | 1,100.00 | 1,155.00 | 573.76 | 13,584,200 |
| 2022-01-05 | 1,135.00 | 1,160.00 | 1,105.00 | 1,120.00 | 556.38 | 5,975,200 |
| 2022-01-04 | 1,065.00 | 1,125.00 | 1,055.00 | 1,125.00 | 558.86 | 11,882,400 |
| 2022-01-03 | 995.00 | 1,065.00 | 980.00 | 1,055.00 | 524.09 | 24,328,600 |
| 2021-12-30 | 1,000.00 | 1,050.00 | 955.00 | 1,000.00 | 496.77 | 10,966,000 |
| 2021-12-29 | 1,045.00 | 1,070.00 | 995.00 | 1,000.00 | 496.77 | 12,340,800 |
| 2021-12-28 | 1,095.00 | 1,100.00 | 1,020.00 | 1,060.00 | 526.57 | 16,299,600 |
| 2021-12-27 | 1,130.00 | 1,180.00 | 1,055.00 | 1,095.00 | 543.96 | 14,399,800 |
| 2021-12-24 | 1,115.00 | 1,130.00 | 1,075.00 | 1,130.00 | 561.35 | 4,665,000 |
| 2021-12-23 | 1,145.00 | 1,165.00 | 1,105.00 | 1,115.00 | 553.89 | 5,249,200 |
| 2021-12-22 | 1,210.00 | 1,225.00 | 1,140.00 | 1,140.00 | 566.31 | 7,719,000 |
| 2021-12-21 | 1,045.00 | 1,230.00 | 1,045.00 | 1,210.00 | 601.09 | 38,215,200 |
| 2021-12-20 | 995.00 | 1,050.00 | 945.00 | 1,045.00 | 519.12 | 9,165,600 |
| 2021-12-17 | 1,010.00 | 1,030.00 | 985.00 | 995.00 | 494.28 | 5,234,600 |
| 2021-12-16 | 1,090.00 | 1,160.00 | 1,000.00 | 1,010.00 | 501.73 | 17,389,800 |
| 2021-12-15 | 925.00 | 1,100.00 | 910.00 | 1,075.00 | 534.02 | 30,929,000 |
| 2021-12-14 | 850.00 | 910.00 | 820.00 | 910.00 | 452.06 | 12,850,200 |
| 2021-12-13 | 850.00 | 865.00 | 835.00 | 835.00 | 414.80 | 3,763,200 |
| 2021-12-10 | 860.00 | 865.00 | 820.00 | 845.00 | 419.77 | 3,673,800 |
| 2021-12-09 | 935.00 | 935.00 | 860.00 | 860.00 | 427.22 | 7,038,400 |
| 2021-12-08 | 863.28 | 935.22 | 815.32 | 920.83 | 457.44 | 11,129,258 |
| 2021-12-07 | 868.08 | 901.65 | 863.28 | 863.28 | 428.85 | 7,856,744 |
| 2021-12-06 | 1,007.16 | 1,007.16 | 925.63 | 925.63 | 459.82 | 3,235,817 |
| 2021-12-03 | 1,031.14 | 1,035.94 | 959.20 | 992.77 | 493.18 | 3,363,840 |
| 2021-12-02 | 1,007.16 | 1,050.33 | 987.98 | 1,031.14 | 512.24 | 5,361,752 |
| 2021-12-01 | 978.39 | 1,093.49 | 920.83 | 997.57 | 495.56 | 9,642,605 |
| 2021-11-30 | 868.08 | 1,016.75 | 868.08 | 978.39 | 486.03 | 17,805,438 |
| 2021-11-29 | 882.47 | 887.26 | 848.89 | 868.08 | 431.23 | 5,991,025 |
| 2021-11-26 | 791.34 | 896.85 | 786.55 | 872.87 | 433.61 | 37,769,547 |
| 2021-11-25 | 762.57 | 791.34 | 757.77 | 791.34 | 393.11 | 27,322,731 |
| 2021-11-24 | 752.97 | 781.75 | 748.18 | 762.57 | 378.82 | 12,243,310 |
| 2021-11-23 | 776.95 | 781.75 | 748.18 | 748.18 | 371.67 | 8,505,409 |
| 2021-11-22 | 786.55 | 805.73 | 767.36 | 776.95 | 385.96 | 13,917,828 |
| 2021-11-19 | 757.77 | 791.34 | 752.97 | 786.55 | 390.73 | 16,174,706 |
| 2021-11-18 | 743.38 | 772.16 | 733.79 | 752.97 | 374.05 | 10,631,553 |
| 2021-11-17 | 752.97 | 767.36 | 743.38 | 743.38 | 369.29 | 6,146,780 |
| 2021-11-16 | 762.57 | 796.14 | 733.79 | 752.97 | 374.05 | 24,869,857 |
| 2021-11-15 | 748.18 | 781.75 | 733.79 | 762.57 | 378.82 | 21,689,711 |
| 2021-11-12 | 772.16 | 772.16 | 743.38 | 748.18 | 371.67 | 9,498,110 |
| 2021-11-11 | 805.73 | 810.53 | 762.57 | 772.16 | 383.58 | 7,459,956 |
| 2021-11-10 | 800.93 | 829.71 | 748.18 | 805.73 | 400.26 | 57,189,870 |
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.