PT Alkindo Naratama Tbk (IDX:ALDO)
Indonesia · Delayed Price · Currency is IDR 690.00
-20.00 (-2.82%)
Jul 20, 2026, 4:54 PM WIB
PT Alkindo Naratama Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 730.00 | 730.00 | 690.00 | 690.00 | 690.00 | -2.82% | 48,200 |
| Jul 17, 2026 | 680.00 | 745.00 | 680.00 | 710.00 | 710.00 | 2.90% | 25,200 |
| Jul 16, 2026 | 685.00 | 690.00 | 675.00 | 690.00 | 690.00 | 1.47% | 10,800 |
| Jul 15, 2026 | 680.00 | 680.00 | 675.00 | 680.00 | 680.00 | -1.45% | 16,300 |
| Jul 14, 2026 | 690.00 | 695.00 | 670.00 | 690.00 | 690.00 | 1.47% | 33,800 |
| Jul 13, 2026 | 690.00 | 690.00 | 680.00 | 680.00 | 680.00 | -0.73% | 7,900 |
| Jul 10, 2026 | 710.00 | 710.00 | 670.00 | 685.00 | 685.00 | -3.52% | 13,400 |
| Jul 9, 2026 | 690.00 | 715.00 | 680.00 | 710.00 | 710.00 | 2.90% | 191,800 |
| Jul 8, 2026 | 700.00 | 700.00 | 685.00 | 690.00 | 690.00 | -1.43% | 1,700 |
| Jul 7, 2026 | 685.00 | 715.00 | 685.00 | 700.00 | 700.00 | 2.94% | 130,900 |
| Jul 6, 2026 | 680.00 | 710.00 | 675.00 | 680.00 | 680.00 | 0.74% | 40,500 |
| Jul 3, 2026 | 690.00 | 700.00 | 675.00 | 675.00 | 675.00 | -2.10% | 168,000 |
| Jul 2, 2026 | 705.00 | 705.00 | 660.00 | 690.00 | 689.50 | -2.13% | 38,900 |
| Jul 1, 2026 | 680.00 | 710.00 | 680.00 | 705.00 | 704.49 | 1.44% | 315,300 |
| Jun 30, 2026 | 680.00 | 710.00 | 650.00 | 695.00 | 694.50 | 2.21% | 23,500 |
| Jun 29, 2026 | 695.00 | 695.00 | 600.00 | 680.00 | 679.51 | -2.16% | 78,700 |
| Jun 26, 2026 | 700.00 | 700.00 | 660.00 | 695.00 | 694.50 | -0.71% | 12,000 |
| Jun 25, 2026 | 700.00 | 705.00 | 685.00 | 700.00 | 699.49 | - | 112,900 |
| Jun 24, 2026 | 705.00 | 725.00 | 695.00 | 700.00 | 699.49 | 0.72% | 47,100 |
| Jun 23, 2026 | 710.00 | 715.00 | 690.00 | 695.00 | 694.50 | -2.80% | 77,600 |
| Jun 22, 2026 | 710.00 | 725.00 | 700.00 | 715.00 | 714.48 | 0.70% | 81,900 |
| Jun 19, 2026 | 725.00 | 725.00 | 705.00 | 710.00 | 709.49 | -3.40% | 60,100 |
| Jun 18, 2026 | 725.00 | 735.00 | 725.00 | 735.00 | 734.47 | 1.38% | 88,200 |
| Jun 17, 2026 | 700.00 | 740.00 | 700.00 | 725.00 | 724.47 | 2.84% | 211,700 |
| Jun 15, 2026 | 705.00 | 710.00 | 685.00 | 705.00 | 704.49 | - | 91,700 |
| Jun 12, 2026 | 685.00 | 715.00 | 685.00 | 705.00 | 704.49 | -1.40% | 38,000 |
| Jun 11, 2026 | 700.00 | 720.00 | 690.00 | 715.00 | 714.48 | 3.62% | 180,700 |
| Jun 10, 2026 | 720.00 | 720.00 | 670.00 | 690.00 | 689.50 | -4.17% | 94,100 |
| Jun 9, 2026 | 650.00 | 745.00 | 600.00 | 720.00 | 719.48 | 9.92% | 598,100 |
| Jun 8, 2026 | 665.00 | 685.00 | 585.00 | 655.00 | 654.53 | -4.38% | 405,500 |
| Jun 5, 2026 | 680.00 | 690.00 | 665.00 | 685.00 | 684.50 | 0.74% | 124,900 |
| Jun 4, 2026 | 680.00 | 700.00 | 680.00 | 680.00 | 679.51 | - | 286,400 |
| Jun 3, 2026 | 700.00 | 710.00 | 665.00 | 680.00 | 679.51 | -2.16% | 242,900 |
| Jun 2, 2026 | 680.00 | 705.00 | 665.00 | 695.00 | 694.50 | 2.21% | 148,000 |
| May 29, 2026 | 690.00 | 690.00 | 675.00 | 680.00 | 679.51 | -0.73% | 10,900 |
| May 26, 2026 | 685.00 | 685.00 | 665.00 | 685.00 | 684.50 | -0.72% | 26,400 |
| May 25, 2026 | 695.00 | 695.00 | 670.00 | 690.00 | 689.50 | - | 29,800 |
| May 22, 2026 | 655.00 | 700.00 | 640.00 | 690.00 | 689.50 | 4.55% | 185,600 |
| May 21, 2026 | 700.00 | 720.00 | 655.00 | 660.00 | 659.52 | -5.71% | 147,800 |
| May 20, 2026 | 695.00 | 700.00 | 670.00 | 700.00 | 699.49 | 0.72% | 80,500 |
| May 19, 2026 | 690.00 | 700.00 | 665.00 | 695.00 | 694.50 | 0.72% | 181,400 |
| May 18, 2026 | 655.00 | 700.00 | 615.00 | 690.00 | 689.50 | 5.34% | 410,600 |
| May 13, 2026 | 665.00 | 700.00 | 640.00 | 655.00 | 654.53 | -2.96% | 234,300 |
| May 12, 2026 | 675.00 | 695.00 | 660.00 | 675.00 | 674.51 | - | 149,400 |
| May 11, 2026 | 680.00 | 715.00 | 600.00 | 675.00 | 674.51 | -0.74% | 488,600 |
| May 8, 2026 | 655.00 | 720.00 | 655.00 | 680.00 | 679.51 | 5.43% | 1,081,100 |
| May 7, 2026 | 640.00 | 650.00 | 605.00 | 645.00 | 644.53 | 4.03% | 314,900 |
| May 6, 2026 | 605.00 | 650.00 | 605.00 | 620.00 | 619.55 | 0.81% | 119,800 |
| May 5, 2026 | 635.00 | 635.00 | 600.00 | 615.00 | 614.55 | -3.15% | 79,100 |
| May 4, 2026 | 605.00 | 650.00 | 595.00 | 635.00 | 634.54 | 5.83% | 308,300 |