Alkindo Naratama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 772.16 | 772.16 | 743.38 | 748.18 | 371.67 | 9,498,110 |
| 2021-11-11 | 805.73 | 810.53 | 762.57 | 772.16 | 383.58 | 7,459,956 |
| 2021-11-10 | 800.93 | 829.71 | 748.18 | 805.73 | 400.26 | 57,189,870 |
| 2021-11-09 | 767.36 | 805.73 | 752.97 | 800.93 | 397.88 | 36,675,720 |
| 2021-11-08 | 724.20 | 767.36 | 719.40 | 762.57 | 378.82 | 35,138,816 |
| 2021-11-05 | 743.38 | 762.57 | 724.20 | 724.20 | 359.76 | 8,537,102 |
| 2021-11-04 | 728.99 | 776.95 | 728.99 | 743.38 | 369.29 | 34,646,532 |
| 2021-11-03 | 719.40 | 733.79 | 709.81 | 728.99 | 362.14 | 10,409,284 |
| 2021-11-02 | 724.20 | 733.79 | 705.01 | 724.20 | 359.76 | 5,231,435 |
| 2021-11-01 | 714.61 | 724.20 | 700.22 | 724.20 | 359.76 | 8,015,209 |
| 2021-10-29 | 728.99 | 733.79 | 714.61 | 714.61 | 354.99 | 8,559,621 |
| 2021-10-28 | 719.40 | 733.79 | 705.01 | 728.99 | 362.14 | 10,397,608 |
| 2021-10-27 | 724.20 | 733.79 | 709.81 | 719.40 | 357.37 | 11,068,166 |
| 2021-10-26 | 705.01 | 738.59 | 700.22 | 724.20 | 359.76 | 14,803,982 |
| 2021-10-25 | 690.63 | 724.20 | 685.83 | 705.01 | 350.23 | 12,688,472 |
← NewerPage 21 of 21 · 1,215 trading days
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.