Alkindo Naratama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 640.00 | 650.00 | 605.00 | 645.00 | 644.53 | 314,900 |
| 2026-05-06 | 605.00 | 650.00 | 605.00 | 620.00 | 619.55 | 119,800 |
| 2026-05-05 | 635.00 | 635.00 | 600.00 | 615.00 | 614.55 | 79,100 |
| 2026-05-04 | 605.00 | 650.00 | 595.00 | 635.00 | 634.54 | 308,300 |
| 2026-05-01 | 600.00 | 600.00 | 600.00 | 600.00 | 599.57 | 0 |
| 2026-04-30 | 590.00 | 605.00 | 590.00 | 600.00 | 599.57 | 134,300 |
| 2026-04-29 | 590.00 | 605.00 | 585.00 | 590.00 | 589.57 | 72,700 |
| 2026-04-28 | 605.00 | 605.00 | 580.00 | 590.00 | 589.57 | 67,300 |
| 2026-04-27 | 605.00 | 620.00 | 585.00 | 605.00 | 604.56 | 88,400 |
| 2026-04-24 | 595.00 | 650.00 | 595.00 | 605.00 | 604.56 | 396,700 |
← NewerPage 3 of 3 · 130 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.