PT Alkindo Naratama Tbk (IDX:ALDO)
Indonesia · Delayed Price · Currency is IDR 1,385.00
-25.00 (-1.77%)
Oct 30, 2026, 4:13 PM WIB
PT Alkindo Naratama Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,340.00 | 1,395.00 | 1,315.00 | 1,385.00 | 1,385.00 | -1.77% | 172,700 |
| Oct 29, 2026 | 1,450.00 | 1,480.00 | 1,405.00 | 1,410.00 | 1,410.00 | -1.74% | 88,600 |
| Oct 28, 2026 | 1,425.00 | 1,480.00 | 1,415.00 | 1,435.00 | 1,435.00 | 0.70% | 76,400 |
| Oct 27, 2026 | 1,435.00 | 1,495.00 | 1,380.00 | 1,425.00 | 1,425.00 | -0.70% | 809,700 |
| Oct 26, 2026 | 1,315.00 | 1,545.00 | 1,310.00 | 1,435.00 | 1,435.00 | 4.74% | 1,240,100 |
| Oct 23, 2026 | 1,370.00 | 1,665.00 | 1,370.00 | 1,370.00 | 1,370.00 | -6.80% | 1,930,700 |
| Oct 22, 2026 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | -6.96% | 87,400 |
| Oct 21, 2026 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | -6.78% | 20,000 |
| Oct 20, 2026 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | -6.87% | 208,900 |
| Oct 19, 2026 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | -6.91% | 22,500 |
| Oct 15, 2026 | 1,565.00 | 1,955.00 | 1,565.00 | 1,955.00 | 1,955.00 | 24.92% | 1,923,000 |
| Oct 14, 2026 | 1,440.00 | 1,750.00 | 1,400.00 | 1,565.00 | 1,565.00 | 11.79% | 2,253,200 |
| Oct 13, 2026 | 1,350.00 | 1,420.00 | 1,275.00 | 1,400.00 | 1,400.00 | 5.66% | 389,300 |
| Oct 12, 2026 | 1,185.00 | 1,350.00 | 1,180.00 | 1,325.00 | 1,325.00 | 10.42% | 402,600 |
| Oct 9, 2026 | 1,210.00 | 1,250.00 | 1,150.00 | 1,200.00 | 1,200.00 | -0.83% | 134,100 |
| Oct 8, 2026 | 1,290.00 | 1,290.00 | 1,205.00 | 1,210.00 | 1,210.00 | -5.10% | 54,100 |
| Oct 7, 2026 | 1,240.00 | 1,385.00 | 1,235.00 | 1,275.00 | 1,275.00 | 2.82% | 230,700 |
| Oct 6, 2026 | 1,270.00 | 1,280.00 | 1,220.00 | 1,240.00 | 1,240.00 | -2.36% | 94,800 |
| Oct 5, 2026 | 1,330.00 | 1,350.00 | 1,215.00 | 1,270.00 | 1,270.00 | - | 261,300 |
| Oct 2, 2026 | 1,200.00 | 1,290.00 | 1,150.00 | 1,270.00 | 1,270.00 | 9.96% | 422,100 |
| Oct 1, 2026 | 1,125.00 | 1,410.00 | 1,040.00 | 1,155.00 | 1,155.00 | 2.21% | 1,837,300 |
| Sep 30, 2026 | 1,025.00 | 1,195.00 | 1,025.00 | 1,130.00 | 1,130.00 | -5.44% | 752,500 |
| Sep 29, 2026 | 905.00 | 1,200.00 | 905.00 | 1,195.00 | 1,195.00 | 24.48% | 812,400 |
| Sep 28, 2026 | 960.00 | 1,005.00 | 945.00 | 960.00 | 960.00 | - | 113,000 |
| Sep 25, 2026 | 955.00 | 985.00 | 950.00 | 960.00 | 960.00 | 0.52% | 38,600 |
| Sep 24, 2026 | 955.00 | 955.00 | 945.00 | 955.00 | 955.00 | - | 578,300 |
| Sep 23, 2026 | 950.00 | 975.00 | 925.00 | 955.00 | 955.00 | 1.06% | 47,800 |
| Sep 22, 2026 | 965.00 | 965.00 | 945.00 | 945.00 | 945.00 | -2.07% | 9,600 |
| Sep 21, 2026 | 960.00 | 965.00 | 930.00 | 965.00 | 965.00 | 1.05% | 18,300 |
| Sep 18, 2026 | 940.00 | 990.00 | 940.00 | 955.00 | 955.00 | - | 87,700 |
| Sep 17, 2026 | 960.00 | 960.00 | 920.00 | 955.00 | 955.00 | -0.52% | 20,300 |
| Sep 16, 2026 | 945.00 | 990.00 | 930.00 | 960.00 | 960.00 | 1.59% | 73,100 |
| Sep 15, 2026 | 955.00 | 955.00 | 940.00 | 945.00 | 945.00 | -1.05% | 142,500 |
| Sep 14, 2026 | 960.00 | 960.00 | 935.00 | 955.00 | 955.00 | 0.53% | 44,700 |
| Sep 11, 2026 | 935.00 | 955.00 | 935.00 | 950.00 | 950.00 | 1.06% | 115,900 |
| Sep 10, 2026 | 910.00 | 955.00 | 910.00 | 940.00 | 940.00 | -0.53% | 48,400 |
| Sep 9, 2026 | 950.00 | 955.00 | 935.00 | 945.00 | 945.00 | 0.53% | 102,200 |
| Sep 8, 2026 | 925.00 | 960.00 | 925.00 | 940.00 | 940.00 | - | 46,300 |
| Sep 7, 2026 | 945.00 | 975.00 | 930.00 | 940.00 | 940.00 | -0.53% | 24,200 |
| Sep 4, 2026 | 960.00 | 960.00 | 930.00 | 945.00 | 945.00 | -2.07% | 63,900 |
| Sep 3, 2026 | 940.00 | 975.00 | 925.00 | 965.00 | 965.00 | 2.66% | 80,400 |
| Sep 2, 2026 | 945.00 | 950.00 | 900.00 | 940.00 | 940.00 | -0.53% | 42,800 |
| Sep 1, 2026 | 925.00 | 945.00 | 895.00 | 945.00 | 945.00 | 0.53% | 61,400 |
| Aug 31, 2026 | 910.00 | 940.00 | 900.00 | 940.00 | 940.00 | 2.17% | 73,000 |
| Aug 28, 2026 | 940.00 | 940.00 | 900.00 | 920.00 | 920.00 | -1.08% | 33,200 |
| Aug 27, 2026 | 895.00 | 960.00 | 890.00 | 930.00 | 930.00 | 1.64% | 75,600 |
| Aug 26, 2026 | 925.00 | 935.00 | 905.00 | 915.00 | 915.00 | -1.08% | 69,200 |
| Aug 24, 2026 | 930.00 | 930.00 | 910.00 | 925.00 | 925.00 | -0.54% | 30,300 |
| Aug 21, 2026 | 935.00 | 940.00 | 900.00 | 930.00 | 930.00 | 0.54% | 88,000 |
| Aug 20, 2026 | 900.00 | 930.00 | 865.00 | 925.00 | 925.00 | 1.65% | 67,900 |