PT Alkindo Naratama Tbk (IDX:ALDO)
Indonesia · Delayed Price · Currency is IDR 675.00
-20.00 (-2.88%)
May 20, 2026, 2:39 PM WIB
PT Alkindo Naratama Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 695.00 | 695.00 | 670.00 | 690.00 | - | -0.72% | 15,400 |
| May 19, 2026 | 690.00 | 700.00 | 665.00 | 695.00 | 695.00 | 0.72% | 181,400 |
| May 18, 2026 | 655.00 | 700.00 | 615.00 | 690.00 | 690.00 | 5.34% | 410,600 |
| May 13, 2026 | 665.00 | 700.00 | 640.00 | 655.00 | 655.00 | -2.96% | 234,300 |
| May 12, 2026 | 675.00 | 695.00 | 660.00 | 675.00 | 675.00 | - | 149,400 |
| May 11, 2026 | 680.00 | 715.00 | 600.00 | 675.00 | 675.00 | -0.74% | 488,600 |
| May 8, 2026 | 655.00 | 720.00 | 655.00 | 680.00 | 680.00 | 5.43% | 1,081,100 |
| May 7, 2026 | 640.00 | 650.00 | 605.00 | 645.00 | 645.00 | 4.03% | 314,900 |
| May 6, 2026 | 605.00 | 650.00 | 605.00 | 620.00 | 620.00 | 0.81% | 119,800 |
| May 5, 2026 | 635.00 | 635.00 | 600.00 | 615.00 | 615.00 | -3.15% | 79,100 |
| May 4, 2026 | 605.00 | 650.00 | 595.00 | 635.00 | 635.00 | 5.83% | 308,300 |
| Apr 30, 2026 | 590.00 | 605.00 | 590.00 | 600.00 | 600.00 | 1.69% | 134,300 |
| Apr 29, 2026 | 590.00 | 605.00 | 585.00 | 590.00 | 590.00 | - | 72,700 |
| Apr 28, 2026 | 605.00 | 605.00 | 580.00 | 590.00 | 590.00 | -2.48% | 67,300 |
| Apr 27, 2026 | 605.00 | 620.00 | 585.00 | 605.00 | 605.00 | - | 88,400 |
| Apr 24, 2026 | 595.00 | 650.00 | 595.00 | 605.00 | 605.00 | 1.68% | 396,700 |
| Apr 23, 2026 | 595.00 | 600.00 | 590.00 | 595.00 | 595.00 | - | 62,600 |
| Apr 22, 2026 | 595.00 | 600.00 | 590.00 | 595.00 | 595.00 | 2.59% | 459,100 |
| Apr 21, 2026 | 570.00 | 600.00 | 570.00 | 580.00 | 580.00 | 0.87% | 325,700 |
| Apr 20, 2026 | 580.00 | 580.00 | 570.00 | 575.00 | 575.00 | 0.88% | 68,800 |
| Apr 17, 2026 | 575.00 | 600.00 | 570.00 | 570.00 | 570.00 | -2.56% | 272,200 |
| Apr 16, 2026 | 600.00 | 600.00 | 575.00 | 585.00 | 585.00 | -0.85% | 199,800 |
| Apr 15, 2026 | 595.00 | 600.00 | 580.00 | 590.00 | 590.00 | -0.84% | 343,000 |
| Apr 14, 2026 | 580.00 | 595.00 | 570.00 | 595.00 | 595.00 | 3.48% | 554,200 |
| Apr 13, 2026 | 580.00 | 580.00 | 555.00 | 575.00 | 575.00 | -0.86% | 276,800 |
| Apr 10, 2026 | 585.00 | 585.00 | 570.00 | 580.00 | 580.00 | -0.85% | 126,500 |
| Apr 9, 2026 | 585.00 | 605.00 | 575.00 | 585.00 | 585.00 | 0.86% | 294,600 |
| Apr 8, 2026 | 575.00 | 605.00 | 575.00 | 580.00 | 580.00 | 0.87% | 309,400 |
| Apr 7, 2026 | 555.00 | 605.00 | 555.00 | 575.00 | 575.00 | 3.60% | 358,000 |
| Apr 6, 2026 | 600.00 | 600.00 | 555.00 | 555.00 | 555.00 | -7.50% | 391,500 |
| Apr 2, 2026 | 575.00 | 605.00 | 560.00 | 600.00 | 600.00 | 4.35% | 540,900 |
| Apr 1, 2026 | 570.00 | 605.00 | 550.00 | 575.00 | 575.00 | 0.88% | 364,200 |
| Mar 31, 2026 | 560.00 | 570.00 | 545.00 | 570.00 | 570.00 | 1.79% | 99,300 |
| Mar 30, 2026 | 545.00 | 570.00 | 545.00 | 560.00 | 560.00 | 2.75% | 59,200 |
| Mar 27, 2026 | 565.00 | 575.00 | 545.00 | 545.00 | 545.00 | -0.91% | 80,100 |
| Mar 26, 2026 | 565.00 | 575.00 | 550.00 | 550.00 | 550.00 | -2.65% | 205,000 |
| Mar 25, 2026 | 560.00 | 575.00 | 550.00 | 565.00 | 565.00 | 0.89% | 108,900 |
| Mar 17, 2026 | 545.00 | 565.00 | 545.00 | 560.00 | 560.00 | -1.75% | 70,600 |
| Mar 16, 2026 | 540.00 | 585.00 | 540.00 | 570.00 | 570.00 | 5.56% | 276,300 |
| Mar 13, 2026 | 560.00 | 560.00 | 520.00 | 540.00 | 540.00 | -1.82% | 89,500 |
| Mar 12, 2026 | 545.00 | 570.00 | 545.00 | 550.00 | 550.00 | 0.92% | 43,800 |
| Mar 11, 2026 | 550.00 | 550.00 | 540.00 | 545.00 | 545.00 | -0.91% | 1,900 |
| Mar 10, 2026 | 550.00 | 550.00 | 545.00 | 550.00 | 550.00 | - | 37,400 |
| Mar 9, 2026 | 520.00 | 555.00 | 520.00 | 550.00 | 550.00 | - | 352,500 |
| Mar 6, 2026 | 555.00 | 560.00 | 535.00 | 550.00 | 550.00 | 1.85% | 260,400 |
| Mar 5, 2026 | 535.00 | 555.00 | 535.00 | 540.00 | 540.00 | 0.93% | 698,600 |
| Mar 4, 2026 | 545.00 | 550.00 | 535.00 | 535.00 | 535.00 | -2.73% | 238,100 |
| Mar 3, 2026 | 550.00 | 555.00 | 535.00 | 550.00 | 550.00 | - | 470,700 |
| Mar 2, 2026 | 540.00 | 555.00 | 535.00 | 550.00 | 550.00 | - | 174,700 |
| Feb 27, 2026 | 540.00 | 570.00 | 535.00 | 550.00 | 550.00 | - | 89,200 |