Alkindo Naratama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 535.00 | 535.00 | 515.00 | 520.00 | 519.10 | 68,500 |
| 2024-10-29 | 505.00 | 550.00 | 496.00 | 530.00 | 529.08 | 1,082,700 |
| 2024-10-28 | 498.00 | 520.00 | 484.00 | 510.00 | 509.11 | 1,083,900 |
| 2024-10-25 | 484.00 | 500.00 | 478.00 | 498.00 | 497.14 | 958,100 |
| 2024-10-24 | 482.00 | 484.00 | 482.00 | 484.00 | 483.16 | 44,100 |
| 2024-10-23 | 488.00 | 488.00 | 482.00 | 484.00 | 483.16 | 55,200 |
| 2024-10-22 | 482.00 | 500.00 | 480.00 | 488.00 | 487.15 | 474,100 |
| 2024-10-21 | 488.00 | 500.00 | 476.00 | 496.00 | 495.14 | 628,100 |
| 2024-10-18 | 480.00 | 490.00 | 480.00 | 488.00 | 487.15 | 76,200 |
| 2024-10-17 | 480.00 | 498.00 | 476.00 | 490.00 | 489.15 | 711,600 |
| 2024-10-16 | 462.00 | 496.00 | 456.00 | 480.00 | 479.17 | 256,800 |
| 2024-10-15 | 470.00 | 500.00 | 446.00 | 462.00 | 461.20 | 904,200 |
| 2024-10-14 | 460.00 | 498.00 | 440.00 | 470.00 | 469.18 | 542,500 |
| 2024-10-11 | 460.00 | 470.00 | 460.00 | 460.00 | 459.20 | 55,900 |
| 2024-10-10 | 448.00 | 488.00 | 448.00 | 480.00 | 479.17 | 539,000 |
| 2024-10-09 | 432.00 | 470.00 | 432.00 | 448.00 | 447.22 | 345,500 |
| 2024-10-08 | 428.00 | 450.00 | 410.00 | 432.00 | 431.25 | 252,300 |
| 2024-10-07 | 436.00 | 436.00 | 416.00 | 424.00 | 423.26 | 159,500 |
| 2024-10-04 | 432.00 | 450.00 | 432.00 | 442.00 | 441.23 | 35,100 |
| 2024-10-03 | 442.00 | 450.00 | 430.00 | 450.00 | 449.22 | 27,800 |
| 2024-10-02 | 468.00 | 470.00 | 442.00 | 442.00 | 441.23 | 25,300 |
| 2024-10-01 | 464.00 | 490.00 | 438.00 | 468.00 | 467.19 | 319,800 |
| 2024-09-30 | 420.00 | 498.00 | 410.00 | 462.00 | 461.20 | 1,609,700 |
| 2024-09-27 | 440.00 | 440.00 | 420.00 | 430.00 | 429.25 | 26,900 |
| 2024-09-26 | 410.00 | 444.00 | 404.00 | 440.00 | 439.24 | 274,200 |
| 2024-09-25 | 414.00 | 414.00 | 408.00 | 410.00 | 409.29 | 33,100 |
| 2024-09-24 | 418.00 | 418.00 | 402.00 | 408.00 | 407.29 | 68,800 |
| 2024-09-23 | 418.00 | 422.00 | 408.00 | 418.00 | 417.27 | 47,600 |
| 2024-09-20 | 410.00 | 418.00 | 410.00 | 418.00 | 417.27 | 3,300 |
| 2024-09-19 | 410.00 | 410.00 | 408.00 | 410.00 | 409.29 | 6,900 |
| 2024-09-18 | 408.00 | 410.00 | 406.00 | 410.00 | 409.29 | 20,300 |
| 2024-09-17 | 408.00 | 410.00 | 408.00 | 408.00 | 407.29 | 43,900 |
| 2024-09-13 | 420.00 | 426.00 | 412.00 | 418.00 | 417.27 | 52,900 |
| 2024-09-12 | 400.00 | 444.00 | 400.00 | 432.00 | 431.25 | 486,700 |
| 2024-09-11 | 402.00 | 402.00 | 396.00 | 398.00 | 397.31 | 15,800 |
| 2024-09-10 | 410.00 | 410.00 | 400.00 | 400.00 | 399.31 | 96,400 |
| 2024-09-09 | 406.00 | 408.00 | 402.00 | 402.00 | 401.30 | 22,700 |
| 2024-09-06 | 408.00 | 414.00 | 400.00 | 406.00 | 405.30 | 18,800 |
| 2024-09-05 | 412.00 | 414.00 | 412.00 | 414.00 | 413.28 | 6,600 |
| 2024-09-04 | 428.00 | 428.00 | 410.00 | 410.00 | 409.29 | 39,600 |
| 2024-09-03 | 430.00 | 430.00 | 420.00 | 428.00 | 427.26 | 10,200 |
| 2024-09-02 | 450.00 | 450.00 | 428.00 | 430.00 | 429.25 | 70,700 |
| 2024-08-30 | 430.00 | 448.00 | 402.00 | 444.00 | 443.23 | 714,500 |
| 2024-08-29 | 408.00 | 430.00 | 390.00 | 430.00 | 429.25 | 505,100 |
| 2024-08-28 | 388.00 | 420.00 | 384.00 | 408.00 | 407.29 | 351,100 |
| 2024-08-27 | 388.00 | 390.00 | 384.00 | 384.00 | 383.33 | 15,400 |
| 2024-08-26 | 392.00 | 400.00 | 388.00 | 388.00 | 387.33 | 36,900 |
| 2024-08-23 | 400.00 | 400.00 | 384.00 | 392.00 | 391.32 | 60,000 |
| 2024-08-22 | 394.00 | 404.00 | 392.00 | 400.00 | 399.31 | 27,300 |
| 2024-08-21 | 404.00 | 404.00 | 394.00 | 394.00 | 393.32 | 85,100 |
| 2024-08-20 | 406.00 | 406.00 | 398.00 | 404.00 | 403.30 | 521,100 |
| 2024-08-19 | 402.00 | 420.00 | 398.00 | 406.00 | 405.30 | 558,700 |
| 2024-08-16 | 402.00 | 420.00 | 400.00 | 402.00 | 401.30 | 34,300 |
| 2024-08-15 | 400.00 | 424.00 | 400.00 | 406.00 | 405.30 | 40,600 |
| 2024-08-14 | 408.00 | 420.00 | 396.00 | 398.00 | 397.31 | 239,800 |
| 2024-08-13 | 410.00 | 424.00 | 396.00 | 396.00 | 395.31 | 165,000 |
| 2024-08-12 | 424.00 | 430.00 | 414.00 | 424.00 | 423.26 | 29,200 |
| 2024-08-09 | 410.00 | 426.00 | 396.00 | 420.00 | 419.27 | 66,200 |
| 2024-08-08 | 420.00 | 432.00 | 398.00 | 398.00 | 397.31 | 171,800 |
| 2024-08-07 | 428.00 | 436.00 | 416.00 | 430.00 | 429.25 | 28,400 |
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.