PT Alkindo Naratama Tbk (IDX:ALDO)
Indonesia
· Delayed Price · Currency is IDR 590.00
-5.00 (-0.84%)
At close: Dec 5, 2025
PT Alkindo Naratama Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 595.00 | 605.00 | 585.00 | 590.00 | 590.00 | -0.84% | 16,000 |
| Dec 4, 2025 | 605.00 | 605.00 | 580.00 | 595.00 | 595.00 | -2.46% | 55,300 |
| Dec 3, 2025 | 595.00 | 610.00 | 560.00 | 610.00 | 610.00 | 2.52% | 418,300 |
| Dec 2, 2025 | 610.00 | 610.00 | 595.00 | 595.00 | 595.00 | -2.46% | 61,200 |
| Dec 1, 2025 | 645.00 | 645.00 | 600.00 | 610.00 | 610.00 | -5.43% | 130,800 |
| Nov 28, 2025 | 650.00 | 650.00 | 625.00 | 645.00 | 645.00 | -0.77% | 220,100 |
| Nov 27, 2025 | 640.00 | 650.00 | 605.00 | 650.00 | 650.00 | 0.78% | 97,500 |
| Nov 26, 2025 | 590.00 | 650.00 | 585.00 | 645.00 | 645.00 | 0.78% | 381,700 |
| Nov 25, 2025 | 650.00 | 680.00 | 560.00 | 640.00 | 640.00 | -0.78% | 1,146,000 |
| Nov 24, 2025 | 635.00 | 700.00 | 635.00 | 645.00 | 645.00 | 1.57% | 591,600 |
| Nov 21, 2025 | 595.00 | 640.00 | 595.00 | 635.00 | 635.00 | 6.72% | 461,500 |
| Nov 20, 2025 | 555.00 | 600.00 | 555.00 | 595.00 | 595.00 | 7.21% | 353,900 |
| Nov 19, 2025 | 560.00 | 560.00 | 545.00 | 555.00 | 555.00 | -0.89% | 74,600 |
| Nov 18, 2025 | 550.00 | 560.00 | 540.00 | 560.00 | 560.00 | 1.82% | 346,400 |
| Nov 17, 2025 | 545.00 | 550.00 | 530.00 | 550.00 | 550.00 | 0.92% | 301,400 |
| Nov 14, 2025 | 525.00 | 545.00 | 525.00 | 545.00 | 545.00 | 1.87% | 363,200 |
| Nov 13, 2025 | 530.00 | 540.00 | 520.00 | 535.00 | 535.00 | 0.94% | 375,200 |
| Nov 12, 2025 | 525.00 | 535.00 | 520.00 | 530.00 | 530.00 | 0.95% | 1,011,600 |
| Nov 11, 2025 | 525.00 | 530.00 | 525.00 | 525.00 | 525.00 | - | 11,200 |
| Nov 10, 2025 | 530.00 | 540.00 | 520.00 | 525.00 | 525.00 | - | 834,700 |
| Nov 7, 2025 | 525.00 | 530.00 | 515.00 | 525.00 | 525.00 | - | 497,700 |
| Nov 6, 2025 | 515.00 | 530.00 | 515.00 | 525.00 | 525.00 | 1.94% | 586,000 |
| Nov 5, 2025 | 525.00 | 535.00 | 500.00 | 515.00 | 515.00 | -1.90% | 1,121,900 |
| Nov 4, 2025 | 515.00 | 530.00 | 515.00 | 525.00 | 525.00 | 1.94% | 1,001,900 |
| Nov 3, 2025 | 505.00 | 525.00 | 500.00 | 515.00 | 515.00 | 0.98% | 170,000 |
| Oct 31, 2025 | 505.00 | 520.00 | 490.00 | 510.00 | 510.00 | 0.99% | 430,600 |
| Oct 30, 2025 | 498.00 | 505.00 | 498.00 | 505.00 | 505.00 | 1.41% | 163,200 |
| Oct 29, 2025 | 494.00 | 500.00 | 494.00 | 498.00 | 498.00 | -0.40% | 17,200 |
| Oct 28, 2025 | 500.00 | 505.00 | 490.00 | 500.00 | 500.00 | - | 44,800 |
| Oct 27, 2025 | 510.00 | 510.00 | 500.00 | 500.00 | 500.00 | -1.96% | 20,700 |
| Oct 24, 2025 | 520.00 | 520.00 | 500.00 | 510.00 | 510.00 | -1.92% | 39,000 |
| Oct 23, 2025 | 498.00 | 530.00 | 490.00 | 520.00 | 520.00 | 4.42% | 555,200 |
| Oct 22, 2025 | 492.00 | 498.00 | 492.00 | 498.00 | 498.00 | 1.22% | 145,300 |
| Oct 21, 2025 | 494.00 | 498.00 | 492.00 | 492.00 | 492.00 | -0.40% | 194,900 |
| Oct 20, 2025 | 490.00 | 494.00 | 490.00 | 494.00 | 494.00 | 0.82% | 16,000 |
| Oct 17, 2025 | 496.00 | 498.00 | 488.00 | 490.00 | 490.00 | -1.21% | 168,200 |
| Oct 16, 2025 | 494.00 | 496.00 | 488.00 | 496.00 | 496.00 | 0.40% | 5,000 |
| Oct 15, 2025 | 488.00 | 498.00 | 488.00 | 494.00 | 494.00 | 1.23% | 43,600 |
| Oct 14, 2025 | 488.00 | 496.00 | 484.00 | 488.00 | 488.00 | - | 50,900 |
| Oct 13, 2025 | 492.00 | 498.00 | 488.00 | 488.00 | 488.00 | -0.81% | 88,100 |
| Oct 10, 2025 | 492.00 | 494.00 | 492.00 | 492.00 | 492.00 | - | 32,700 |
| Oct 9, 2025 | 492.00 | 496.00 | 492.00 | 492.00 | 492.00 | -0.40% | 67,900 |
| Oct 8, 2025 | 494.00 | 494.00 | 492.00 | 494.00 | 494.00 | - | 4,800 |
| Oct 7, 2025 | 494.00 | 494.00 | 492.00 | 494.00 | 494.00 | - | 11,700 |
| Oct 6, 2025 | 494.00 | 498.00 | 492.00 | 494.00 | 494.00 | - | 218,500 |
| Oct 3, 2025 | 460.00 | 498.00 | 460.00 | 494.00 | 494.00 | - | 93,100 |
| Oct 2, 2025 | 492.00 | 494.00 | 492.00 | 494.00 | 494.00 | - | 24,700 |
| Oct 1, 2025 | 494.00 | 498.00 | 492.00 | 494.00 | 494.00 | - | 41,800 |
| Sep 30, 2025 | 494.00 | 494.00 | 492.00 | 494.00 | 494.00 | - | 56,800 |
| Sep 29, 2025 | 492.00 | 500.00 | 492.00 | 494.00 | 494.00 | 0.41% | 67,500 |
| Sep 26, 2025 | 492.00 | 496.00 | 492.00 | 492.00 | 492.00 | - | 9,800 |
| 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% | 138,300 |
| Sep 16, 2025 | 500.00 | 500.00 | 492.00 | 492.00 | 492.00 | -1.60% | 25,800 |
| 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% | 51,000 |
| 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 | - | 23,800 |
| 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 | - | 160,000 |
| Aug 14, 2025 | 492.00 | 498.00 | 492.00 | 498.00 | 498.00 | - | 423,600 |
| 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% | 48,600 |
| Aug 6, 2025 | 492.00 | 500.00 | 490.00 | 494.00 | 494.00 | -1.20% | 216,800 |
| 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% | 70,600 |