PT Alkindo Naratama Tbk (IDX:ALDO)
Indonesia · Delayed Price · Currency is IDR 545.00
-5.00 (-0.91%)
At close: Mar 27, 2026
PT Alkindo Naratama Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 565.00 | 575.00 | 545.00 | 545.00 | 545.00 | -0.91% | 76,100 |
| Mar 26, 2026 | 565.00 | 575.00 | 550.00 | 550.00 | 550.00 | -2.65% | 205,000 |
| Mar 25, 2026 | 560.00 | 575.00 | 550.00 | 565.00 | 565.00 | 0.89% | 108,900 |
| Mar 17, 2026 | 545.00 | 565.00 | 545.00 | 560.00 | 560.00 | -1.75% | 70,600 |
| Mar 16, 2026 | 540.00 | 585.00 | 540.00 | 570.00 | 570.00 | 5.56% | 276,300 |
| Mar 13, 2026 | 560.00 | 560.00 | 520.00 | 540.00 | 540.00 | -1.82% | 89,500 |
| Mar 12, 2026 | 545.00 | 570.00 | 545.00 | 550.00 | 550.00 | 0.92% | 43,800 |
| Mar 11, 2026 | 550.00 | 550.00 | 540.00 | 545.00 | 545.00 | -0.91% | 1,900 |
| Mar 10, 2026 | 550.00 | 550.00 | 545.00 | 550.00 | 550.00 | - | 37,400 |
| Mar 9, 2026 | 520.00 | 555.00 | 520.00 | 550.00 | 550.00 | - | 352,500 |
| Mar 6, 2026 | 555.00 | 560.00 | 535.00 | 550.00 | 550.00 | 1.85% | 260,400 |
| Mar 5, 2026 | 535.00 | 555.00 | 535.00 | 540.00 | 540.00 | 0.93% | 698,600 |
| Mar 4, 2026 | 545.00 | 550.00 | 535.00 | 535.00 | 535.00 | -2.73% | 238,100 |
| Mar 3, 2026 | 550.00 | 555.00 | 535.00 | 550.00 | 550.00 | - | 470,700 |
| Mar 2, 2026 | 540.00 | 555.00 | 535.00 | 550.00 | 550.00 | - | 174,700 |
| Feb 27, 2026 | 540.00 | 570.00 | 535.00 | 550.00 | 550.00 | - | 89,200 |
| Feb 26, 2026 | 550.00 | 555.00 | 535.00 | 550.00 | 550.00 | 2.80% | 196,500 |
| Feb 25, 2026 | 545.00 | 550.00 | 535.00 | 535.00 | 535.00 | - | 54,400 |
| Feb 24, 2026 | 565.00 | 570.00 | 535.00 | 535.00 | 535.00 | -2.73% | 170,900 |
| Feb 23, 2026 | 535.00 | 555.00 | 530.00 | 550.00 | 550.00 | 1.85% | 461,600 |
| Feb 20, 2026 | 535.00 | 540.00 | 525.00 | 540.00 | 540.00 | 0.93% | 86,600 |
| Feb 19, 2026 | 535.00 | 555.00 | 525.00 | 535.00 | 535.00 | 0.94% | 157,100 |
| Feb 18, 2026 | 515.00 | 535.00 | 510.00 | 530.00 | 530.00 | -0.93% | 254,300 |
| Feb 13, 2026 | 525.00 | 540.00 | 505.00 | 535.00 | 535.00 | 1.90% | 142,600 |
| Feb 12, 2026 | 540.00 | 545.00 | 500.00 | 525.00 | 525.00 | -2.78% | 222,000 |
| Feb 11, 2026 | 545.00 | 550.00 | 500.00 | 540.00 | 540.00 | 0.93% | 89,000 |
| Feb 10, 2026 | 540.00 | 565.00 | 530.00 | 535.00 | 535.00 | -0.93% | 163,500 |
| Feb 9, 2026 | 525.00 | 580.00 | 505.00 | 540.00 | 540.00 | 1.89% | 230,100 |
| Feb 6, 2026 | 545.00 | 545.00 | 520.00 | 530.00 | 530.00 | -2.75% | 165,900 |
| Feb 5, 2026 | 545.00 | 570.00 | 515.00 | 545.00 | 545.00 | - | 178,500 |
| Feb 4, 2026 | 560.00 | 575.00 | 545.00 | 545.00 | 545.00 | -3.54% | 106,700 |
| Feb 3, 2026 | 600.00 | 600.00 | 545.00 | 565.00 | 565.00 | -0.88% | 333,600 |
| Feb 2, 2026 | 545.00 | 590.00 | 510.00 | 570.00 | 570.00 | 4.59% | 323,100 |
| Jan 30, 2026 | 525.00 | 545.00 | 494.00 | 545.00 | 545.00 | 3.81% | 84,100 |
| Jan 29, 2026 | 535.00 | 535.00 | 464.00 | 525.00 | 525.00 | -3.67% | 240,600 |
| Jan 28, 2026 | 545.00 | 545.00 | 525.00 | 545.00 | 545.00 | - | 193,200 |
| Jan 27, 2026 | 590.00 | 590.00 | 540.00 | 545.00 | 545.00 | -7.63% | 423,800 |
| Jan 26, 2026 | 580.00 | 595.00 | 575.00 | 590.00 | 590.00 | 2.61% | 116,400 |
| Jan 23, 2026 | 600.00 | 605.00 | 575.00 | 575.00 | 575.00 | -3.36% | 108,100 |
| Jan 22, 2026 | 595.00 | 595.00 | 585.00 | 595.00 | 595.00 | - | 62,900 |
| Jan 21, 2026 | 610.00 | 615.00 | 590.00 | 595.00 | 595.00 | -3.25% | 165,800 |
| Jan 20, 2026 | 630.00 | 630.00 | 605.00 | 615.00 | 615.00 | -2.38% | 219,500 |
| Jan 19, 2026 | 630.00 | 645.00 | 600.00 | 630.00 | 630.00 | 2.44% | 737,000 |
| Jan 15, 2026 | 595.00 | 615.00 | 575.00 | 615.00 | 615.00 | 5.13% | 540,400 |
| Jan 14, 2026 | 600.00 | 600.00 | 575.00 | 585.00 | 585.00 | -0.85% | 117,100 |
| Jan 13, 2026 | 585.00 | 590.00 | 570.00 | 590.00 | 590.00 | 0.85% | 319,900 |
| Jan 12, 2026 | 595.00 | 600.00 | 560.00 | 585.00 | 585.00 | -1.68% | 299,900 |
| Jan 9, 2026 | 615.00 | 615.00 | 565.00 | 595.00 | 595.00 | -0.83% | 353,500 |
| Jan 8, 2026 | 620.00 | 620.00 | 580.00 | 600.00 | 600.00 | - | 346,300 |
| Jan 7, 2026 | 650.00 | 650.00 | 595.00 | 600.00 | 600.00 | -10.45% | 1,018,400 |