Alkindo Naratama Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	515.00	530.00	515.00	525.00	524.62	1,001,900
2025-11-03	505.00	525.00	500.00	515.00	514.63	170,000
2025-10-31	505.00	520.00	490.00	510.00	509.63	430,600
2025-10-30	498.00	505.00	498.00	505.00	504.63	163,200
2025-10-29	494.00	500.00	494.00	498.00	497.64	17,200
2025-10-28	500.00	505.00	490.00	500.00	499.64	44,800
2025-10-27	510.00	510.00	500.00	500.00	499.64	20,700
2025-10-24	520.00	520.00	500.00	510.00	509.63	39,000
2025-10-23	498.00	530.00	490.00	520.00	519.62	555,200
2025-10-22	492.00	498.00	492.00	498.00	497.64	145,300
2025-10-21	494.00	498.00	492.00	492.00	491.64	194,900
2025-10-20	490.00	494.00	490.00	494.00	493.64	16,000
2025-10-17	496.00	498.00	488.00	490.00	489.64	168,200
2025-10-16	494.00	496.00	488.00	496.00	495.64	5,000
2025-10-15	488.00	498.00	488.00	494.00	493.64	43,600
2025-10-14	488.00	496.00	484.00	488.00	487.65	50,900
2025-10-13	492.00	498.00	488.00	488.00	487.65	88,100
2025-10-10	492.00	494.00	492.00	492.00	491.64	32,700
2025-10-09	492.00	496.00	492.00	492.00	491.64	67,900
2025-10-08	494.00	494.00	492.00	494.00	493.64	4,800
2025-10-07	494.00	494.00	492.00	494.00	493.64	11,700
2025-10-06	494.00	498.00	492.00	494.00	493.64	218,500
2025-10-03	460.00	498.00	460.00	494.00	493.64	93,100
2025-10-02	492.00	494.00	492.00	494.00	493.64	24,700
2025-10-01	494.00	498.00	492.00	494.00	493.64	41,800
2025-09-30	494.00	494.00	492.00	494.00	493.64	56,800
2025-09-29	492.00	500.00	492.00	494.00	493.64	67,500
2025-09-26	492.00	496.00	492.00	492.00	491.64	9,800
2025-09-25	496.00	500.00	488.00	492.00	491.64	348,900
2025-09-24	492.00	500.00	488.00	496.00	495.64	260,100
2025-09-23	496.00	500.00	488.00	492.00	491.64	512,300
2025-09-22	500.00	500.00	490.00	498.00	497.64	150,000
2025-09-19	496.00	500.00	492.00	500.00	499.64	117,800
2025-09-18	500.00	500.00	490.00	496.00	495.64	143,100
2025-09-17	492.00	500.00	492.00	500.00	499.64	138,300
2025-09-16	500.00	500.00	492.00	492.00	491.64	25,800
2025-09-15	498.00	500.00	492.00	500.00	499.64	221,800
2025-09-12	498.00	498.00	492.00	498.00	497.64	81,100
2025-09-11	496.00	498.00	492.00	498.00	497.64	104,000
2025-09-10	492.00	500.00	492.00	496.00	495.64	256,600
2025-09-09	498.00	498.00	480.00	490.00	489.64	83,600
2025-09-08	500.00	500.00	498.00	498.00	497.64	72,000
2025-09-05	500.00	500.00	500.00	500.00	499.64	0
2025-09-04	500.00	500.00	494.00	500.00	499.64	38,300
2025-09-03	492.00	500.00	492.00	500.00	499.64	119,300
2025-09-02	492.00	498.00	492.00	498.00	497.64	49,700
2025-09-01	486.00	500.00	482.00	492.00	491.64	213,600
2025-08-29	496.00	496.00	492.00	492.00	491.64	4,200
2025-08-28	498.00	498.00	496.00	496.00	495.64	24,100
2025-08-27	494.00	498.00	492.00	498.00	497.64	116,800
2025-08-26	505.00	505.00	490.00	494.00	493.64	51,000
2025-08-25	510.00	515.00	496.00	505.00	504.63	45,500
2025-08-22	496.00	505.00	496.00	500.00	499.64	93,100
2025-08-21	496.00	498.00	496.00	496.00	495.64	23,800
2025-08-20	494.00	498.00	490.00	496.00	495.64	252,700
2025-08-19	498.00	540.00	494.00	494.00	493.64	190,100
2025-08-18	498.00	498.00	498.00	498.00	497.64	0
2025-08-15	498.00	498.00	492.00	498.00	497.64	160,000
2025-08-14	492.00	498.00	492.00	498.00	497.64	423,600
2025-08-13	496.00	498.00	492.00	498.00	497.64	386,200

← NewerPage 5 of 21 · 1,217 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.