PT Alkindo Naratama Tbk (IDX:ALDO)
Indonesia
· Delayed Price · Currency is IDR 494.00
+2.00 (0.41%)
Sep 29, 2025, 3:48 PM WIB
PT Alkindo Naratama Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 492.00 | 496.00 | 492.00 | 492.00 | 492.00 | - | 10,400 |
| Sep 25, 2025 | 496.00 | 500.00 | 488.00 | 492.00 | 492.00 | -0.81% | 348,900 |
| Sep 24, 2025 | 492.00 | 500.00 | 488.00 | 496.00 | 496.00 | 0.81% | 260,100 |
| Sep 23, 2025 | 496.00 | 500.00 | 488.00 | 492.00 | 492.00 | -1.20% | 512,300 |
| Sep 22, 2025 | 500.00 | 500.00 | 490.00 | 498.00 | 498.00 | -0.40% | 150,000 |
| Sep 19, 2025 | 496.00 | 500.00 | 492.00 | 500.00 | 500.00 | 0.81% | 117,800 |
| Sep 18, 2025 | 500.00 | 500.00 | 490.00 | 496.00 | 496.00 | -0.80% | 143,100 |
| Sep 17, 2025 | 492.00 | 500.00 | 492.00 | 500.00 | 500.00 | 1.63% | 143,000 |
| Sep 16, 2025 | 500.00 | 500.00 | 492.00 | 492.00 | 492.00 | -1.60% | 42,100 |
| Sep 15, 2025 | 498.00 | 500.00 | 492.00 | 500.00 | 500.00 | 0.40% | 221,800 |
| Sep 12, 2025 | 498.00 | 498.00 | 492.00 | 498.00 | 498.00 | - | 81,100 |
| Sep 11, 2025 | 496.00 | 498.00 | 492.00 | 498.00 | 498.00 | 0.40% | 104,000 |
| Sep 10, 2025 | 492.00 | 500.00 | 492.00 | 496.00 | 496.00 | 1.22% | 256,600 |
| Sep 9, 2025 | 498.00 | 498.00 | 480.00 | 490.00 | 490.00 | -1.61% | 83,600 |
| Sep 8, 2025 | 500.00 | 500.00 | 498.00 | 498.00 | 498.00 | -0.40% | 72,000 |
| Sep 4, 2025 | 500.00 | 500.00 | 494.00 | 500.00 | 500.00 | - | 38,300 |
| Sep 3, 2025 | 492.00 | 500.00 | 492.00 | 500.00 | 500.00 | 0.40% | 119,300 |
| Sep 2, 2025 | 492.00 | 498.00 | 492.00 | 498.00 | 498.00 | 1.22% | 49,700 |
| Sep 1, 2025 | 486.00 | 500.00 | 482.00 | 492.00 | 492.00 | - | 213,600 |
| Aug 29, 2025 | 496.00 | 496.00 | 492.00 | 492.00 | 492.00 | -0.81% | 4,200 |
| Aug 28, 2025 | 498.00 | 498.00 | 496.00 | 496.00 | 496.00 | -0.40% | 24,100 |
| Aug 27, 2025 | 494.00 | 498.00 | 492.00 | 498.00 | 498.00 | 0.81% | 116,800 |
| Aug 26, 2025 | 505.00 | 505.00 | 490.00 | 494.00 | 494.00 | -2.18% | 64,900 |
| Aug 25, 2025 | 510.00 | 515.00 | 496.00 | 505.00 | 505.00 | 1.00% | 45,500 |
| Aug 22, 2025 | 496.00 | 505.00 | 496.00 | 500.00 | 500.00 | 0.81% | 93,100 |
| Aug 21, 2025 | 496.00 | 498.00 | 496.00 | 496.00 | 496.00 | - | 32,000 |
| Aug 20, 2025 | 494.00 | 498.00 | 490.00 | 496.00 | 496.00 | 0.40% | 252,700 |
| Aug 19, 2025 | 498.00 | 540.00 | 494.00 | 494.00 | 494.00 | -0.80% | 190,100 |
| Aug 15, 2025 | 498.00 | 498.00 | 492.00 | 498.00 | 498.00 | - | 160,100 |
| Aug 14, 2025 | 492.00 | 498.00 | 492.00 | 498.00 | 498.00 | - | 439,000 |
| Aug 13, 2025 | 496.00 | 498.00 | 492.00 | 498.00 | 498.00 | 0.40% | 386,200 |
| Aug 12, 2025 | 492.00 | 496.00 | 492.00 | 496.00 | 496.00 | 0.81% | 219,000 |
| Aug 11, 2025 | 498.00 | 498.00 | 492.00 | 492.00 | 492.00 | -1.20% | 3,900 |
| Aug 8, 2025 | 492.00 | 498.00 | 492.00 | 498.00 | 498.00 | 1.22% | 32,000 |
| Aug 7, 2025 | 492.00 | 498.00 | 492.00 | 492.00 | 492.00 | -0.40% | 48,700 |
| Aug 6, 2025 | 492.00 | 500.00 | 490.00 | 494.00 | 494.00 | -1.20% | 258,500 |
| Aug 5, 2025 | 492.00 | 500.00 | 492.00 | 500.00 | 500.00 | 1.63% | 54,000 |
| Aug 4, 2025 | 498.00 | 500.00 | 492.00 | 492.00 | 492.00 | -1.20% | 63,500 |
| Aug 1, 2025 | 490.00 | 500.00 | 490.00 | 498.00 | 498.00 | 1.63% | 56,200 |
| Jul 31, 2025 | 492.00 | 500.00 | 488.00 | 490.00 | 490.00 | - | 511,100 |
| Jul 30, 2025 | 490.00 | 498.00 | 490.00 | 490.00 | 490.00 | - | 179,500 |
| Jul 29, 2025 | 490.00 | 498.00 | 490.00 | 490.00 | 490.00 | - | 179,500 |
| Jul 28, 2025 | 492.00 | 498.00 | 490.00 | 490.00 | 490.00 | -0.41% | 130,100 |
| Jul 25, 2025 | 490.00 | 496.00 | 490.00 | 492.00 | 492.00 | -0.81% | 13,200 |
| Jul 24, 2025 | 490.00 | 498.00 | 490.00 | 496.00 | 496.00 | 0.81% | 57,500 |
| Jul 23, 2025 | 525.00 | 535.00 | 480.00 | 492.00 | 492.00 | -6.29% | 1,396,300 |
| Jul 22, 2025 | 490.00 | 610.00 | 490.00 | 525.00 | 525.00 | 7.14% | 1,260,200 |
| Jul 21, 2025 | 490.00 | 500.00 | 488.00 | 490.00 | 490.00 | - | 101,000 |
| Jul 18, 2025 | 494.00 | 498.00 | 490.00 | 490.00 | 490.00 | -1.61% | 20,600 |
| Jul 17, 2025 | 490.00 | 500.00 | 490.00 | 498.00 | 498.00 | 1.63% | 70,700 |