PT Alkindo Naratama Tbk (IDX:ALDO)
Indonesia · Delayed Price · Currency is IDR 1,200.00
-10.00 (-0.83%)
Oct 9, 2026, 4:14 PM WIB
PT Alkindo Naratama Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1,210.00 | 1,250.00 | 1,150.00 | 1,200.00 | 1,200.00 | -0.83% | 146,000 |
| 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 |
| Aug 19, 2026 | 915.00 | 970.00 | 840.00 | 910.00 | 910.00 | -0.55% | 525,500 |
| Aug 18, 2026 | 920.00 | 935.00 | 890.00 | 915.00 | 915.00 | -0.54% | 194,300 |
| Aug 14, 2026 | 835.00 | 925.00 | 835.00 | 920.00 | 920.00 | 5.75% | 143,600 |
| Aug 13, 2026 | 890.00 | 920.00 | 830.00 | 870.00 | 870.00 | -2.25% | 103,800 |
| Aug 12, 2026 | 935.00 | 935.00 | 820.00 | 890.00 | 890.00 | -3.78% | 442,500 |
| Aug 11, 2026 | 840.00 | 1,035.00 | 840.00 | 925.00 | 925.00 | 11.45% | 853,300 |
| Aug 10, 2026 | 835.00 | 840.00 | 820.00 | 830.00 | 830.00 | 1.22% | 80,900 |
| Aug 7, 2026 | 820.00 | 830.00 | 810.00 | 820.00 | 820.00 | 1.23% | 68,400 |
| Aug 6, 2026 | 805.00 | 850.00 | 805.00 | 810.00 | 810.00 | 1.25% | 175,400 |
| Aug 5, 2026 | 800.00 | 820.00 | 800.00 | 800.00 | 800.00 | -1.23% | 60,200 |
| Aug 4, 2026 | 810.00 | 820.00 | 795.00 | 810.00 | 810.00 | 0.62% | 53,100 |
| Aug 3, 2026 | 815.00 | 845.00 | 800.00 | 805.00 | 805.00 | -1.23% | 116,600 |
| Jul 31, 2026 | 880.00 | 920.00 | 815.00 | 815.00 | 815.00 | -1.81% | 324,800 |
| Jul 30, 2026 | 850.00 | 900.00 | 810.00 | 830.00 | 830.00 | -4.05% | 350,600 |