Alkindo Naratama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 530.00 | 540.00 | 520.00 | 525.00 | 524.62 | 834,700 |
| 2025-11-07 | 525.00 | 530.00 | 515.00 | 525.00 | 524.62 | 497,700 |
| 2025-11-06 | 515.00 | 530.00 | 515.00 | 525.00 | 524.62 | 586,000 |
| 2025-11-05 | 525.00 | 535.00 | 500.00 | 515.00 | 514.63 | 1,121,900 |
| 2025-11-04 | 515.00 | 530.00 | 515.00 | 525.00 | 524.62 | 1,001,900 |
| 2025-11-03 | 505.00 | 525.00 | 500.00 | 515.00 | 514.63 | 170,000 |
| 2025-10-31 | 505.00 | 520.00 | 490.00 | 510.00 | 509.63 | 430,600 |
| 2025-10-30 | 498.00 | 505.00 | 498.00 | 505.00 | 504.63 | 163,200 |
| 2025-10-29 | 494.00 | 500.00 | 494.00 | 498.00 | 497.64 | 17,200 |
| 2025-10-28 | 500.00 | 505.00 | 490.00 | 500.00 | 499.64 | 44,800 |
| 2025-10-27 | 510.00 | 510.00 | 500.00 | 500.00 | 499.64 | 20,700 |
| 2025-10-24 | 520.00 | 520.00 | 500.00 | 510.00 | 509.63 | 39,000 |
| 2025-10-23 | 498.00 | 530.00 | 490.00 | 520.00 | 519.62 | 555,200 |
← NewerPage 5 of 5 · 253 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.