Alkindo Naratama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 580.00 | 595.00 | 575.00 | 590.00 | 589.57 | 116,400 |
| 2026-01-23 | 600.00 | 605.00 | 575.00 | 575.00 | 574.58 | 108,100 |
| 2026-01-22 | 595.00 | 595.00 | 585.00 | 595.00 | 594.57 | 62,900 |
| 2026-01-21 | 610.00 | 615.00 | 590.00 | 595.00 | 594.57 | 165,800 |
| 2026-01-20 | 630.00 | 630.00 | 605.00 | 615.00 | 614.55 | 219,500 |
| 2026-01-19 | 630.00 | 645.00 | 600.00 | 630.00 | 629.54 | 737,000 |
| 2026-01-16 | 615.00 | 615.00 | 615.00 | 615.00 | 614.55 | 0 |
| 2026-01-15 | 595.00 | 615.00 | 575.00 | 615.00 | 614.55 | 540,400 |
| 2026-01-14 | 600.00 | 600.00 | 575.00 | 585.00 | 584.58 | 117,100 |
| 2026-01-13 | 585.00 | 590.00 | 570.00 | 590.00 | 589.57 | 319,900 |
| 2026-01-12 | 595.00 | 600.00 | 560.00 | 585.00 | 584.58 | 299,900 |
| 2026-01-09 | 615.00 | 615.00 | 565.00 | 595.00 | 594.57 | 353,500 |
| 2026-01-08 | 620.00 | 620.00 | 580.00 | 600.00 | 599.57 | 346,300 |
| 2026-01-07 | 650.00 | 650.00 | 595.00 | 600.00 | 599.57 | 1,018,400 |
| 2026-01-06 | 745.00 | 745.00 | 650.00 | 670.00 | 669.51 | 622,500 |
| 2026-01-05 | 770.00 | 785.00 | 750.00 | 750.00 | 749.46 | 120,100 |
| 2026-01-02 | 800.00 | 805.00 | 780.00 | 780.00 | 779.43 | 329,300 |
| 2026-01-01 | 800.00 | 800.00 | 800.00 | 800.00 | 799.42 | 0 |
| 2025-12-31 | 800.00 | 800.00 | 800.00 | 800.00 | 799.42 | 0 |
| 2025-12-30 | 785.00 | 805.00 | 760.00 | 800.00 | 799.42 | 1,253,000 |
| 2025-12-29 | 765.00 | 795.00 | 760.00 | 785.00 | 784.43 | 757,500 |
| 2025-12-26 | 805.00 | 805.00 | 805.00 | 805.00 | 804.42 | 0 |
| 2025-12-25 | 805.00 | 805.00 | 805.00 | 805.00 | 804.42 | 0 |
| 2025-12-24 | 800.00 | 810.00 | 785.00 | 805.00 | 804.42 | 687,400 |
| 2025-12-23 | 775.00 | 810.00 | 775.00 | 805.00 | 804.42 | 610,800 |
| 2025-12-22 | 770.00 | 800.00 | 770.00 | 795.00 | 794.42 | 275,800 |
| 2025-12-19 | 780.00 | 805.00 | 770.00 | 770.00 | 769.44 | 230,900 |
| 2025-12-18 | 785.00 | 800.00 | 765.00 | 770.00 | 769.44 | 1,410,700 |
| 2025-12-17 | 695.00 | 780.00 | 640.00 | 755.00 | 754.45 | 737,100 |
| 2025-12-16 | 740.00 | 740.00 | 630.00 | 695.00 | 694.50 | 4,162,400 |
| 2025-12-15 | 700.00 | 850.00 | 680.00 | 740.00 | 739.46 | 2,663,300 |
| 2025-12-12 | 670.00 | 700.00 | 650.00 | 700.00 | 699.49 | 808,900 |
| 2025-12-11 | 655.00 | 670.00 | 625.00 | 665.00 | 664.52 | 331,800 |
| 2025-12-10 | 620.00 | 660.00 | 600.00 | 655.00 | 654.53 | 472,300 |
| 2025-12-09 | 620.00 | 625.00 | 595.00 | 620.00 | 619.55 | 160,600 |
| 2025-12-08 | 610.00 | 625.00 | 580.00 | 625.00 | 624.55 | 212,000 |
| 2025-12-05 | 595.00 | 605.00 | 585.00 | 590.00 | 589.57 | 16,000 |
| 2025-12-04 | 605.00 | 605.00 | 580.00 | 595.00 | 594.57 | 55,300 |
| 2025-12-03 | 595.00 | 610.00 | 560.00 | 610.00 | 609.56 | 418,300 |
| 2025-12-02 | 610.00 | 610.00 | 595.00 | 595.00 | 594.57 | 61,200 |
| 2025-12-01 | 645.00 | 645.00 | 600.00 | 610.00 | 609.56 | 130,800 |
| 2025-11-28 | 650.00 | 650.00 | 625.00 | 645.00 | 644.53 | 220,100 |
| 2025-11-27 | 640.00 | 650.00 | 605.00 | 650.00 | 649.53 | 97,500 |
| 2025-11-26 | 590.00 | 650.00 | 585.00 | 645.00 | 644.53 | 381,700 |
| 2025-11-25 | 650.00 | 680.00 | 560.00 | 640.00 | 639.54 | 1,146,000 |
| 2025-11-24 | 635.00 | 700.00 | 635.00 | 645.00 | 644.53 | 591,600 |
| 2025-11-21 | 595.00 | 640.00 | 595.00 | 635.00 | 634.54 | 461,500 |
| 2025-11-20 | 555.00 | 600.00 | 555.00 | 595.00 | 594.57 | 353,900 |
| 2025-11-19 | 560.00 | 560.00 | 545.00 | 555.00 | 554.60 | 74,600 |
| 2025-11-18 | 550.00 | 560.00 | 540.00 | 560.00 | 559.59 | 346,400 |
| 2025-11-17 | 545.00 | 550.00 | 530.00 | 550.00 | 549.60 | 301,400 |
| 2025-11-14 | 525.00 | 545.00 | 525.00 | 545.00 | 544.61 | 363,200 |
| 2025-11-13 | 530.00 | 540.00 | 520.00 | 535.00 | 534.61 | 375,200 |
| 2025-11-12 | 525.00 | 535.00 | 520.00 | 530.00 | 529.62 | 1,011,600 |
| 2025-11-11 | 525.00 | 530.00 | 525.00 | 525.00 | 524.62 | 11,200 |
| 2025-11-10 | 530.00 | 540.00 | 520.00 | 525.00 | 524.62 | 834,700 |
| 2025-11-07 | 525.00 | 530.00 | 515.00 | 525.00 | 524.62 | 497,700 |
| 2025-11-06 | 515.00 | 530.00 | 515.00 | 525.00 | 524.62 | 586,000 |
| 2025-11-05 | 525.00 | 535.00 | 500.00 | 515.00 | 514.63 | 1,121,900 |
| 2025-11-04 | 515.00 | 530.00 | 515.00 | 525.00 | 524.62 | 1,001,900 |
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.