PT Alkindo Naratama Tbk (IDX:ALDO)
Indonesia · Delayed Price · Currency is IDR 940.00
+20.00 (2.17%)
Aug 31, 2026, 4:08 PM WIB
PT Alkindo Naratama Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 935.00 | 1,030.00 | 775.00 | 865.00 | 865.00 | - | 997,100 |
| Jul 28, 2026 | 765.00 | 900.00 | 755.00 | 865.00 | 865.00 | 10.19% | 527,300 |
| Jul 27, 2026 | 810.00 | 820.00 | 750.00 | 785.00 | 785.00 | -1.88% | 131,200 |
| Jul 24, 2026 | 845.00 | 845.00 | 760.00 | 800.00 | 800.00 | -5.33% | 329,600 |
| Jul 23, 2026 | 935.00 | 1,070.00 | 820.00 | 845.00 | 845.00 | -6.11% | 1,738,100 |
| Jul 22, 2026 | 740.00 | 900.00 | 740.00 | 900.00 | 900.00 | 25.00% | 1,430,400 |
| Jul 21, 2026 | 695.00 | 745.00 | 690.00 | 720.00 | 720.00 | 4.35% | 88,600 |
| 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 |