Skip to content

See inside every stock. Pro

S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.35▼ 3.38%

← ALDO.JK stock page

Alkindo Naratama Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	800.93	829.71	748.18	805.73	400.26	57,189,870
2021-11-09	767.36	805.73	752.97	800.93	397.88	36,675,720
2021-11-08	724.20	767.36	719.40	762.57	378.82	35,138,816
2021-11-05	743.38	762.57	724.20	724.20	359.76	8,537,102
2021-11-04	728.99	776.95	728.99	743.38	369.29	34,646,532
2021-11-03	719.40	733.79	709.81	728.99	362.14	10,409,284
2021-11-02	724.20	733.79	705.01	724.20	359.76	5,231,435
2021-11-01	714.61	724.20	700.22	724.20	359.76	8,015,209
2021-10-29	728.99	733.79	714.61	714.61	354.99	8,559,621
2021-10-28	719.40	733.79	705.01	728.99	362.14	10,397,608
2021-10-27	724.20	733.79	709.81	719.40	357.37	11,068,166
2021-10-26	705.01	738.59	700.22	724.20	359.76	14,803,982
2021-10-25	690.63	724.20	685.83	705.01	350.23	12,688,472
2021-10-22	690.63	700.22	676.24	690.63	343.08	5,523,970
2021-10-21	695.42	705.01	690.63	690.63	343.08	7,639,897
2021-10-19	690.63	695.42	685.83	695.42	345.46	7,430,765
2021-10-18	676.24	690.63	671.44	690.63	343.08	7,001,449
2021-10-15	685.83	690.63	661.85	676.24	335.93	9,703,906
2021-10-14	685.83	695.42	685.83	685.83	340.70	8,431,180

← NewerPage 21 of 21 · 1,219 trading days

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.