Alkindo Naratama Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	590.00	605.00	590.00	600.00	599.57	134,300
2026-04-29	590.00	605.00	585.00	590.00	589.57	72,700
2026-04-28	605.00	605.00	580.00	590.00	589.57	67,300
2026-04-27	605.00	620.00	585.00	605.00	604.56	88,400
2026-04-24	595.00	650.00	595.00	605.00	604.56	396,700
2026-04-23	595.00	600.00	590.00	595.00	594.57	62,600
2026-04-22	595.00	600.00	590.00	595.00	594.57	459,100
2026-04-21	570.00	600.00	570.00	580.00	579.58	325,700
2026-04-20	580.00	580.00	570.00	575.00	574.58	68,800
2026-04-17	575.00	600.00	570.00	570.00	569.59	272,200
2026-04-16	600.00	600.00	575.00	585.00	584.58	199,800
2026-04-15	595.00	600.00	580.00	590.00	589.57	343,000
2026-04-14	580.00	595.00	570.00	595.00	594.57	554,200
2026-04-13	580.00	580.00	555.00	575.00	574.58	276,800
2026-04-10	585.00	585.00	570.00	580.00	579.58	126,500
2026-04-09	585.00	605.00	575.00	585.00	584.58	294,600
2026-04-08	575.00	605.00	575.00	580.00	579.58	309,400
2026-04-07	555.00	605.00	555.00	575.00	574.58	358,000
2026-04-06	600.00	600.00	555.00	555.00	554.60	391,500
2026-04-02	575.00	605.00	560.00	600.00	599.57	540,900
2026-04-01	570.00	605.00	550.00	575.00	574.58	364,200
2026-03-31	560.00	570.00	545.00	570.00	569.59	99,300
2026-03-30	545.00	570.00	545.00	560.00	559.59	59,200
2026-03-27	565.00	575.00	545.00	545.00	544.61	80,100
2026-03-26	565.00	575.00	550.00	550.00	549.60	205,000
2026-03-25	560.00	575.00	550.00	565.00	564.59	108,900
2026-03-17	545.00	565.00	545.00	560.00	559.59	70,600
2026-03-16	540.00	585.00	540.00	570.00	569.59	276,300
2026-03-13	560.00	560.00	520.00	540.00	539.61	89,500
2026-03-12	545.00	570.00	545.00	550.00	549.60	43,800
2026-03-11	550.00	550.00	540.00	545.00	544.61	1,900
2026-03-10	550.00	550.00	545.00	550.00	549.60	37,400
2026-03-09	520.00	555.00	520.00	550.00	549.60	352,500
2026-03-06	555.00	560.00	535.00	550.00	549.60	260,400
2026-03-05	535.00	555.00	535.00	540.00	539.61	698,600
2026-03-04	545.00	550.00	535.00	535.00	534.61	238,100
2026-03-03	550.00	555.00	535.00	550.00	549.60	470,700
2026-03-02	540.00	555.00	535.00	550.00	549.60	174,700
2026-02-27	540.00	570.00	535.00	550.00	549.60	89,200
2026-02-26	550.00	555.00	535.00	550.00	549.60	196,500
2026-02-25	545.00	550.00	535.00	535.00	534.61	54,400
2026-02-24	565.00	570.00	535.00	535.00	534.61	170,900
2026-02-23	535.00	555.00	530.00	550.00	549.60	461,600
2026-02-20	535.00	540.00	525.00	540.00	539.61	86,600
2026-02-19	535.00	555.00	525.00	535.00	534.61	157,100
2026-02-18	515.00	535.00	510.00	530.00	529.62	254,700
2026-02-13	525.00	540.00	505.00	535.00	534.61	142,600
2026-02-12	540.00	545.00	500.00	525.00	524.62	222,000
2026-02-11	545.00	550.00	500.00	540.00	539.61	89,000
2026-02-10	540.00	565.00	530.00	535.00	534.61	163,500
2026-02-09	525.00	580.00	505.00	540.00	539.61	230,100
2026-02-06	545.00	545.00	520.00	530.00	529.62	165,900
2026-02-05	545.00	570.00	515.00	545.00	544.61	178,500
2026-02-04	560.00	575.00	545.00	545.00	544.61	106,700
2026-02-03	600.00	600.00	545.00	565.00	564.59	333,800
2026-02-02	545.00	590.00	510.00	570.00	569.59	323,100
2026-01-30	525.00	545.00	494.00	545.00	544.61	84,100
2026-01-29	535.00	535.00	464.00	525.00	524.62	240,600
2026-01-28	545.00	545.00	525.00	545.00	544.61	193,200
2026-01-27	590.00	590.00	540.00	545.00	544.61	423,800

← NewerPage 3 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.