PT Alkindo Naratama Tbk (IDX:ALDO)
Indonesia · Delayed Price · Currency is IDR 492.00
-4.00 (-0.81%)
Aug 29, 2025, 3:32 PM WIB
PT Alkindo Naratama Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 496.00 | 496.00 | 492.00 | 492.00 | 492.00 | -0.81% | 4,200 |
| Aug 28, 2025 | 498.00 | 498.00 | 496.00 | 496.00 | 496.00 | -0.40% | 24,100 |
| Aug 27, 2025 | 494.00 | 498.00 | 492.00 | 498.00 | 498.00 | 0.81% | 116,800 |
| Aug 26, 2025 | 505.00 | 505.00 | 490.00 | 494.00 | 494.00 | -2.18% | 64,900 |
| Aug 25, 2025 | 510.00 | 515.00 | 496.00 | 505.00 | 505.00 | 1.00% | 45,500 |
| Aug 22, 2025 | 496.00 | 505.00 | 496.00 | 500.00 | 500.00 | 0.81% | 93,100 |
| Aug 21, 2025 | 496.00 | 498.00 | 496.00 | 496.00 | 496.00 | - | 32,000 |
| Aug 20, 2025 | 494.00 | 498.00 | 490.00 | 496.00 | 496.00 | 0.40% | 252,700 |
| Aug 19, 2025 | 498.00 | 540.00 | 494.00 | 494.00 | 494.00 | -0.80% | 190,100 |
| Aug 15, 2025 | 498.00 | 498.00 | 492.00 | 498.00 | 498.00 | - | 160,100 |
| Aug 14, 2025 | 492.00 | 498.00 | 492.00 | 498.00 | 498.00 | - | 439,000 |
| Aug 13, 2025 | 496.00 | 498.00 | 492.00 | 498.00 | 498.00 | 0.40% | 386,200 |
| Aug 12, 2025 | 492.00 | 496.00 | 492.00 | 496.00 | 496.00 | 0.81% | 219,000 |
| Aug 11, 2025 | 498.00 | 498.00 | 492.00 | 492.00 | 492.00 | -1.20% | 3,900 |
| Aug 8, 2025 | 492.00 | 498.00 | 492.00 | 498.00 | 498.00 | 1.22% | 32,000 |
| Aug 7, 2025 | 492.00 | 498.00 | 492.00 | 492.00 | 492.00 | -0.40% | 48,700 |
| Aug 6, 2025 | 492.00 | 500.00 | 490.00 | 494.00 | 494.00 | -1.20% | 258,500 |
| Aug 5, 2025 | 492.00 | 500.00 | 492.00 | 500.00 | 500.00 | 1.63% | 54,000 |
| Aug 4, 2025 | 498.00 | 500.00 | 492.00 | 492.00 | 492.00 | -1.20% | 63,500 |
| Aug 1, 2025 | 490.00 | 500.00 | 490.00 | 498.00 | 498.00 | 1.63% | 56,200 |
| 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 |