Alkindo Naratama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 470.00 | 498.00 | 466.00 | 488.00 | 487.15 | 15,500 |
| 2025-01-31 | 500.00 | 500.00 | 470.00 | 470.00 | 469.18 | 28,600 |
| 2025-01-30 | 520.00 | 520.00 | 480.00 | 480.00 | 479.17 | 40,500 |
| 2025-01-24 | 490.00 | 550.00 | 490.00 | 505.00 | 504.12 | 20,200 |
| 2025-01-23 | 482.00 | 500.00 | 482.00 | 490.00 | 489.15 | 6,000 |
| 2025-01-22 | 482.00 | 490.00 | 482.00 | 490.00 | 489.15 | 6,200 |
| 2025-01-21 | 488.00 | 490.00 | 474.00 | 482.00 | 481.16 | 82,000 |
| 2025-01-20 | 500.00 | 500.00 | 490.00 | 490.00 | 489.15 | 15,700 |
| 2025-01-17 | 505.00 | 510.00 | 500.00 | 500.00 | 499.13 | 27,800 |
| 2025-01-16 | 530.00 | 530.00 | 500.00 | 505.00 | 504.12 | 100,900 |
| 2025-01-15 | 540.00 | 540.00 | 505.00 | 530.00 | 529.08 | 24,200 |
| 2025-01-14 | 525.00 | 540.00 | 525.00 | 535.00 | 534.07 | 1,300 |
| 2025-01-13 | 550.00 | 550.00 | 525.00 | 525.00 | 524.09 | 11,100 |
| 2025-01-10 | 560.00 | 560.00 | 545.00 | 550.00 | 549.05 | 5,200 |
| 2025-01-09 | 535.00 | 555.00 | 535.00 | 540.00 | 539.06 | 16,300 |
| 2025-01-08 | 535.00 | 555.00 | 535.00 | 545.00 | 544.05 | 7,500 |
| 2025-01-07 | 535.00 | 575.00 | 535.00 | 560.00 | 559.03 | 106,200 |
| 2025-01-06 | 580.00 | 580.00 | 530.00 | 540.00 | 539.06 | 89,300 |
| 2025-01-03 | 585.00 | 595.00 | 560.00 | 560.00 | 559.03 | 113,300 |
| 2025-01-02 | 620.00 | 625.00 | 585.00 | 600.00 | 598.96 | 194,100 |
| 2024-12-30 | 630.00 | 660.00 | 610.00 | 645.00 | 643.88 | 2,135,300 |
| 2024-12-27 | 615.00 | 635.00 | 595.00 | 630.00 | 628.91 | 1,187,500 |
| 2024-12-24 | 570.00 | 620.00 | 560.00 | 620.00 | 618.92 | 1,879,000 |
| 2024-12-23 | 565.00 | 580.00 | 525.00 | 575.00 | 574.00 | 796,900 |
| 2024-12-20 | 555.00 | 570.00 | 530.00 | 565.00 | 564.02 | 322,800 |
| 2024-12-19 | 520.00 | 570.00 | 510.00 | 555.00 | 554.04 | 471,700 |
| 2024-12-18 | 540.00 | 550.00 | 500.00 | 530.00 | 529.08 | 577,400 |
| 2024-12-17 | 565.00 | 570.00 | 545.00 | 555.00 | 554.04 | 126,600 |
| 2024-12-16 | 540.00 | 575.00 | 530.00 | 565.00 | 564.02 | 278,600 |
| 2024-12-13 | 580.00 | 580.00 | 535.00 | 535.00 | 534.07 | 195,200 |
| 2024-12-12 | 540.00 | 580.00 | 505.00 | 565.00 | 564.02 | 274,100 |
| 2024-12-11 | 535.00 | 550.00 | 535.00 | 540.00 | 539.06 | 16,100 |
| 2024-12-10 | 530.00 | 600.00 | 520.00 | 530.00 | 529.08 | 546,700 |
| 2024-12-09 | 545.00 | 560.00 | 535.00 | 540.00 | 539.06 | 47,000 |
| 2024-12-06 | 570.00 | 575.00 | 565.00 | 565.00 | 564.02 | 12,500 |
| 2024-12-05 | 550.00 | 595.00 | 500.00 | 585.00 | 583.98 | 551,200 |
| 2024-12-04 | 560.00 | 565.00 | 545.00 | 555.00 | 554.04 | 39,500 |
| 2024-12-03 | 570.00 | 570.00 | 560.00 | 570.00 | 569.01 | 10,000 |
| 2024-12-02 | 595.00 | 595.00 | 545.00 | 570.00 | 569.01 | 208,700 |
| 2024-11-29 | 595.00 | 600.00 | 565.00 | 595.00 | 593.97 | 196,500 |
| 2024-11-28 | 580.00 | 600.00 | 540.00 | 595.00 | 593.97 | 330,300 |
| 2024-11-26 | 610.00 | 610.00 | 570.00 | 585.00 | 583.98 | 82,200 |
| 2024-11-25 | 560.00 | 660.00 | 545.00 | 600.00 | 598.96 | 2,516,000 |
| 2024-11-22 | 550.00 | 560.00 | 535.00 | 560.00 | 559.03 | 39,100 |
| 2024-11-21 | 550.00 | 565.00 | 545.00 | 565.00 | 564.02 | 1,900 |
| 2024-11-20 | 575.00 | 575.00 | 550.00 | 555.00 | 554.04 | 36,200 |
| 2024-11-19 | 520.00 | 650.00 | 520.00 | 570.00 | 569.01 | 1,293,800 |
| 2024-11-18 | 545.00 | 545.00 | 500.00 | 540.00 | 539.06 | 490,400 |
| 2024-11-15 | 530.00 | 550.00 | 500.00 | 545.00 | 544.05 | 531,000 |
| 2024-11-14 | 545.00 | 550.00 | 500.00 | 545.00 | 544.05 | 350,400 |
| 2024-11-13 | 535.00 | 550.00 | 530.00 | 550.00 | 549.05 | 174,700 |
| 2024-11-12 | 540.00 | 550.00 | 525.00 | 545.00 | 544.05 | 523,300 |
| 2024-11-11 | 540.00 | 555.00 | 500.00 | 540.00 | 539.06 | 339,900 |
| 2024-11-08 | 500.00 | 560.00 | 500.00 | 520.00 | 519.10 | 426,700 |
| 2024-11-07 | 525.00 | 525.00 | 510.00 | 510.00 | 509.11 | 5,900 |
| 2024-11-06 | 525.00 | 535.00 | 500.00 | 525.00 | 524.09 | 237,100 |
| 2024-11-05 | 525.00 | 530.00 | 498.00 | 530.00 | 529.08 | 145,500 |
| 2024-11-04 | 535.00 | 535.00 | 505.00 | 525.00 | 524.09 | 92,300 |
| 2024-11-01 | 540.00 | 540.00 | 520.00 | 535.00 | 534.07 | 100,300 |
| 2024-10-31 | 520.00 | 540.00 | 520.00 | 535.00 | 534.07 | 383,900 |
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.