Alkindo Naratama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1,370.00 | 1,665.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,930,700 |
| 2026-10-22 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 87,400 |
| 2026-10-21 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 20,000 |
| 2026-10-20 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 208,900 |
| 2026-10-19 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 22,500 |
| 2026-10-15 | 1,565.00 | 1,955.00 | 1,565.00 | 1,955.00 | 1,955.00 | 1,923,000 |
| 2026-10-14 | 1,440.00 | 1,750.00 | 1,400.00 | 1,565.00 | 1,565.00 | 2,253,200 |
| 2026-10-13 | 1,350.00 | 1,420.00 | 1,275.00 | 1,400.00 | 1,400.00 | 389,300 |
| 2026-10-12 | 1,185.00 | 1,350.00 | 1,180.00 | 1,325.00 | 1,325.00 | 402,600 |
| 2026-10-09 | 1,210.00 | 1,250.00 | 1,150.00 | 1,200.00 | 1,200.00 | 134,100 |
| 2026-10-08 | 1,290.00 | 1,290.00 | 1,205.00 | 1,210.00 | 1,210.00 | 54,100 |
| 2026-10-07 | 1,240.00 | 1,385.00 | 1,235.00 | 1,275.00 | 1,275.00 | 230,700 |
| 2026-10-06 | 1,270.00 | 1,280.00 | 1,220.00 | 1,240.00 | 1,240.00 | 94,800 |
| 2026-10-05 | 1,330.00 | 1,350.00 | 1,215.00 | 1,270.00 | 1,270.00 | 261,300 |
| 2026-10-02 | 1,200.00 | 1,290.00 | 1,150.00 | 1,270.00 | 1,270.00 | 422,100 |
| 2026-10-01 | 1,125.00 | 1,410.00 | 1,040.00 | 1,155.00 | 1,155.00 | 1,837,300 |
| 2026-09-30 | 1,025.00 | 1,195.00 | 1,025.00 | 1,130.00 | 1,130.00 | 752,500 |
| 2026-09-29 | 905.00 | 1,200.00 | 905.00 | 1,195.00 | 1,195.00 | 812,400 |
| 2026-09-28 | 960.00 | 1,005.00 | 945.00 | 960.00 | 960.00 | 113,000 |
| 2026-09-25 | 955.00 | 985.00 | 950.00 | 960.00 | 960.00 | 38,600 |
| 2026-09-24 | 955.00 | 955.00 | 945.00 | 955.00 | 955.00 | 578,300 |
| 2026-09-23 | 950.00 | 975.00 | 925.00 | 955.00 | 955.00 | 47,800 |
Page 1 of 1 · 22 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.