Alkindo Naratama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 492.00 | 498.00 | 486.00 | 486.00 | 485.16 | 276,300 |
| 2025-05-08 | 494.00 | 496.00 | 492.00 | 496.00 | 495.14 | 17,500 |
| 2025-05-07 | 505.00 | 540.00 | 484.00 | 494.00 | 493.14 | 300,400 |
| 2025-05-06 | 488.00 | 498.00 | 488.00 | 496.00 | 495.14 | 16,600 |
| 2025-05-05 | 488.00 | 498.00 | 482.00 | 488.00 | 487.15 | 67,900 |
| 2025-05-02 | 492.00 | 492.00 | 488.00 | 488.00 | 487.15 | 3,800 |
| 2025-04-30 | 490.00 | 492.00 | 488.00 | 492.00 | 491.15 | 206,300 |
| 2025-04-29 | 482.00 | 498.00 | 460.00 | 490.00 | 489.15 | 191,600 |
| 2025-04-28 | 488.00 | 488.00 | 482.00 | 482.00 | 481.16 | 71,000 |
| 2025-04-25 | 488.00 | 488.00 | 488.00 | 488.00 | 487.15 | 82,400 |
| 2025-04-24 | 486.00 | 488.00 | 484.00 | 488.00 | 487.15 | 47,500 |
| 2025-04-23 | 496.00 | 496.00 | 486.00 | 486.00 | 485.16 | 99,700 |
| 2025-04-22 | 496.00 | 500.00 | 496.00 | 496.00 | 495.14 | 17,500 |
| 2025-04-21 | 494.00 | 496.00 | 492.00 | 496.00 | 495.14 | 46,100 |
| 2025-04-17 | 496.00 | 498.00 | 494.00 | 494.00 | 493.14 | 92,100 |
| 2025-04-16 | 496.00 | 498.00 | 496.00 | 498.00 | 497.14 | 104,100 |
| 2025-04-15 | 498.00 | 498.00 | 490.00 | 498.00 | 497.14 | 66,600 |
| 2025-04-14 | 488.00 | 498.00 | 486.00 | 498.00 | 497.14 | 79,000 |
| 2025-04-11 | 494.00 | 494.00 | 494.00 | 494.00 | 493.14 | 114,000 |
| 2025-04-10 | 484.00 | 498.00 | 484.00 | 494.00 | 493.14 | 64,000 |
| 2025-04-09 | 496.00 | 498.00 | 496.00 | 498.00 | 497.14 | 228,400 |
| 2025-04-08 | 498.00 | 498.00 | 464.00 | 496.00 | 495.14 | 28,200 |
| 2025-03-27 | 488.00 | 498.00 | 484.00 | 498.00 | 497.14 | 169,200 |
| 2025-03-26 | 492.00 | 500.00 | 484.00 | 488.00 | 487.15 | 237,100 |
| 2025-03-25 | 498.00 | 498.00 | 480.00 | 492.00 | 491.15 | 104,500 |
| 2025-03-24 | 498.00 | 510.00 | 480.00 | 498.00 | 497.14 | 67,700 |
| 2025-03-21 | 482.00 | 498.00 | 478.00 | 498.00 | 497.14 | 160,000 |
| 2025-03-20 | 474.00 | 498.00 | 474.00 | 482.00 | 481.16 | 171,900 |
| 2025-03-19 | 478.00 | 505.00 | 470.00 | 474.00 | 473.18 | 323,600 |
| 2025-03-18 | 478.00 | 498.00 | 462.00 | 478.00 | 477.17 | 305,300 |
| 2025-03-17 | 480.00 | 494.00 | 450.00 | 474.00 | 473.18 | 155,100 |
| 2025-03-14 | 480.00 | 480.00 | 480.00 | 480.00 | 479.17 | 1,500 |
| 2025-03-13 | 482.00 | 482.00 | 480.00 | 480.00 | 479.17 | 5,200 |
| 2025-03-12 | 488.00 | 498.00 | 488.00 | 490.00 | 489.15 | 77,000 |
| 2025-03-11 | 496.00 | 496.00 | 480.00 | 488.00 | 487.15 | 125,500 |
| 2025-03-10 | 494.00 | 496.00 | 484.00 | 486.00 | 485.16 | 158,900 |
| 2025-03-07 | 480.00 | 500.00 | 480.00 | 494.00 | 493.14 | 128,800 |
| 2025-03-06 | 492.00 | 494.00 | 488.00 | 488.00 | 487.15 | 75,800 |
| 2025-03-05 | 500.00 | 500.00 | 482.00 | 488.00 | 487.15 | 106,500 |
| 2025-03-04 | 496.00 | 500.00 | 484.00 | 484.00 | 483.16 | 150,000 |
| 2025-03-03 | 460.00 | 496.00 | 460.00 | 496.00 | 495.14 | 83,200 |
| 2025-02-28 | 480.00 | 480.00 | 454.00 | 480.00 | 479.17 | 85,100 |
| 2025-02-27 | 494.00 | 494.00 | 488.00 | 488.00 | 487.15 | 76,000 |
| 2025-02-26 | 488.00 | 498.00 | 488.00 | 494.00 | 493.14 | 26,200 |
| 2025-02-25 | 480.00 | 500.00 | 480.00 | 484.00 | 483.16 | 122,000 |
| 2025-02-24 | 510.00 | 510.00 | 480.00 | 480.00 | 479.17 | 17,800 |
| 2025-02-21 | 482.00 | 498.00 | 482.00 | 498.00 | 497.14 | 900 |
| 2025-02-20 | 492.00 | 498.00 | 492.00 | 494.00 | 493.14 | 9,200 |
| 2025-02-19 | 482.00 | 500.00 | 482.00 | 482.00 | 481.16 | 32,300 |
| 2025-02-18 | 488.00 | 488.00 | 482.00 | 482.00 | 481.16 | 273,400 |
| 2025-02-17 | 492.00 | 492.00 | 488.00 | 488.00 | 487.15 | 7,700 |
| 2025-02-14 | 492.00 | 505.00 | 492.00 | 492.00 | 491.15 | 34,300 |
| 2025-02-13 | 505.00 | 505.00 | 482.00 | 488.00 | 487.15 | 3,100 |
| 2025-02-12 | 470.00 | 498.00 | 470.00 | 482.00 | 481.16 | 45,800 |
| 2025-02-11 | 456.00 | 498.00 | 456.00 | 472.00 | 471.18 | 31,400 |
| 2025-02-10 | 470.00 | 474.00 | 452.00 | 456.00 | 455.21 | 127,500 |
| 2025-02-07 | 466.00 | 486.00 | 460.00 | 466.00 | 465.19 | 16,400 |
| 2025-02-06 | 486.00 | 486.00 | 466.00 | 466.00 | 465.19 | 11,900 |
| 2025-02-05 | 488.00 | 510.00 | 462.00 | 484.00 | 483.16 | 163,700 |
| 2025-02-04 | 498.00 | 498.00 | 470.00 | 488.00 | 487.15 | 9,200 |
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.