PT Alkindo Naratama Tbk (IDX:ALDO)
Indonesia · Delayed Price · Currency is IDR 498.00
+8.00 (1.63%)
Aug 1, 2025, 3:33 PM WIB
PT Alkindo Naratama Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 490.00 | 500.00 | 490.00 | 498.00 | 498.00 | 1.63% | 53,900 |
| Jul 31, 2025 | 492.00 | 500.00 | 488.00 | 490.00 | 490.00 | - | 511,100 |
| Jul 30, 2025 | 490.00 | 498.00 | 490.00 | 490.00 | 490.00 | - | 179,500 |
| Jul 29, 2025 | 490.00 | 498.00 | 490.00 | 490.00 | 490.00 | - | 179,500 |
| Jul 28, 2025 | 492.00 | 498.00 | 490.00 | 490.00 | 490.00 | -0.41% | 130,100 |
| Jul 25, 2025 | 490.00 | 496.00 | 490.00 | 492.00 | 492.00 | -0.81% | 13,200 |
| Jul 24, 2025 | 490.00 | 498.00 | 490.00 | 496.00 | 496.00 | 0.81% | 57,500 |
| Jul 23, 2025 | 525.00 | 535.00 | 480.00 | 492.00 | 492.00 | -6.29% | 1,396,300 |
| Jul 22, 2025 | 490.00 | 610.00 | 490.00 | 525.00 | 525.00 | 7.14% | 1,260,200 |
| Jul 21, 2025 | 490.00 | 500.00 | 488.00 | 490.00 | 490.00 | - | 101,000 |
| Jul 18, 2025 | 494.00 | 498.00 | 490.00 | 490.00 | 490.00 | -1.61% | 20,600 |
| Jul 17, 2025 | 490.00 | 500.00 | 490.00 | 498.00 | 498.00 | 1.63% | 70,700 |
| Jul 16, 2025 | 492.00 | 498.00 | 490.00 | 490.00 | 490.00 | -1.61% | 30,300 |
| Jul 15, 2025 | 494.00 | 498.00 | 490.00 | 498.00 | 498.00 | 1.22% | 30,900 |
| Jul 14, 2025 | 490.00 | 498.00 | 490.00 | 492.00 | 492.00 | -1.20% | 226,100 |
| Jul 11, 2025 | 492.00 | 498.00 | 492.00 | 498.00 | 498.00 | 1.22% | 44,900 |
| Jul 10, 2025 | 492.00 | 498.00 | 490.00 | 492.00 | 492.00 | - | 33,700 |
| Jul 9, 2025 | 492.00 | 498.00 | 492.00 | 492.00 | 492.00 | - | 64,200 |
| Jul 8, 2025 | 490.00 | 494.00 | 490.00 | 492.00 | 492.00 | 0.41% | 7,900 |
| Jul 7, 2025 | 492.00 | 498.00 | 486.00 | 490.00 | 490.00 | -0.41% | 176,900 |
| Jul 4, 2025 | 490.00 | 494.00 | 490.00 | 492.00 | 492.00 | 0.41% | 8,400 |
| Jul 3, 2025 | 496.00 | 496.00 | 488.00 | 490.00 | 490.00 | -1.21% | 5,500 |
| Jul 2, 2025 | 496.00 | 496.00 | 494.00 | 496.00 | 496.00 | -0.40% | 3,300 |
| Jul 1, 2025 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | - | - |
| Jun 30, 2025 | 492.00 | 498.00 | 490.00 | 498.00 | 498.00 | 1.22% | 119,600 |
| Jun 26, 2025 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | -1.60% | 4,200 |
| Jun 25, 2025 | 498.00 | 500.00 | 490.00 | 500.00 | 500.00 | 0.40% | 27,800 |
| Jun 24, 2025 | 494.00 | 498.00 | 494.00 | 498.00 | 498.00 | - | 61,700 |
| Jun 23, 2025 | 494.00 | 498.00 | 494.00 | 498.00 | 498.00 | 0.81% | 22,600 |
| Jun 20, 2025 | 494.00 | 500.00 | 494.00 | 494.00 | 493.50 | - | 125,100 |
| Jun 19, 2025 | 492.00 | 494.00 | 484.00 | 494.00 | 493.50 | 0.41% | 49,800 |
| Jun 18, 2025 | 492.00 | 492.00 | 492.00 | 492.00 | 491.50 | - | 3,400 |
| Jun 17, 2025 | 498.00 | 498.00 | 492.00 | 492.00 | 491.50 | -1.20% | 4,500 |
| Jun 16, 2025 | 490.00 | 498.00 | 490.00 | 498.00 | 497.50 | - | 43,200 |
| Jun 13, 2025 | 498.00 | 498.00 | 492.00 | 498.00 | 497.50 | - | 124,700 |
| Jun 12, 2025 | 490.00 | 498.00 | 490.00 | 498.00 | 497.50 | - | 201,900 |
| Jun 11, 2025 | 494.00 | 498.00 | 488.00 | 498.00 | 497.50 | 0.81% | 457,900 |
| Jun 10, 2025 | 496.00 | 496.00 | 494.00 | 494.00 | 493.50 | -0.40% | 243,600 |
| Jun 5, 2025 | 498.00 | 500.00 | 496.00 | 496.00 | 495.50 | -0.40% | 104,800 |
| Jun 4, 2025 | 490.00 | 498.00 | 490.00 | 498.00 | 497.50 | 1.63% | 48,300 |
| Jun 3, 2025 | 498.00 | 498.00 | 488.00 | 490.00 | 489.51 | -1.61% | 184,200 |
| Jun 2, 2025 | 488.00 | 500.00 | 488.00 | 498.00 | 497.50 | 0.40% | 402,000 |
| May 28, 2025 | 488.00 | 498.00 | 488.00 | 496.00 | 495.50 | 1.22% | 56,600 |
| May 27, 2025 | 482.00 | 490.00 | 482.00 | 490.00 | 489.51 | 1.66% | 34,900 |
| May 26, 2025 | 482.00 | 498.00 | 470.00 | 482.00 | 481.51 | - | 147,700 |
| May 23, 2025 | 488.00 | 492.00 | 482.00 | 482.00 | 481.51 | -1.63% | 121,200 |
| May 22, 2025 | 482.00 | 500.00 | 480.00 | 490.00 | 489.51 | 1.66% | 103,200 |
| May 21, 2025 | 484.00 | 490.00 | 476.00 | 482.00 | 481.51 | -1.63% | 53,100 |
| May 20, 2025 | 486.00 | 498.00 | 484.00 | 490.00 | 489.51 | - | 63,200 |
| May 19, 2025 | 490.00 | 490.00 | 486.00 | 490.00 | 489.51 | - | 158,700 |