PT Alkindo Naratama Tbk (IDX:ALDO)
Indonesia
· Delayed Price · Currency is IDR 550.00
+10.00 (1.85%)
Mar 6, 2026, 4:02 PM WIB
PT Alkindo Naratama Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2026 | 550.00 | 555.00 | 535.00 | 550.00 | 550.00 | 2.80% | 196,500 |
| Feb 25, 2026 | 545.00 | 550.00 | 535.00 | 535.00 | 535.00 | - | 54,400 |
| Feb 24, 2026 | 565.00 | 570.00 | 535.00 | 535.00 | 535.00 | -2.73% | 170,900 |
| Feb 23, 2026 | 535.00 | 555.00 | 530.00 | 550.00 | 550.00 | 1.85% | 461,600 |
| Feb 20, 2026 | 535.00 | 540.00 | 525.00 | 540.00 | 540.00 | 0.93% | 86,600 |
| Feb 19, 2026 | 535.00 | 555.00 | 525.00 | 535.00 | 535.00 | 0.94% | 157,100 |
| Feb 18, 2026 | 515.00 | 535.00 | 510.00 | 530.00 | 530.00 | -0.93% | 254,300 |
| Feb 13, 2026 | 525.00 | 540.00 | 505.00 | 535.00 | 535.00 | 1.90% | 142,600 |
| Feb 12, 2026 | 540.00 | 545.00 | 500.00 | 525.00 | 525.00 | -2.78% | 222,000 |
| Feb 11, 2026 | 545.00 | 550.00 | 500.00 | 540.00 | 540.00 | 0.93% | 89,000 |
| Feb 10, 2026 | 540.00 | 565.00 | 530.00 | 535.00 | 535.00 | -0.93% | 163,500 |
| Feb 9, 2026 | 525.00 | 580.00 | 505.00 | 540.00 | 540.00 | 1.89% | 230,100 |
| Feb 6, 2026 | 545.00 | 545.00 | 520.00 | 530.00 | 530.00 | -2.75% | 165,900 |
| Feb 5, 2026 | 545.00 | 570.00 | 515.00 | 545.00 | 545.00 | - | 178,500 |
| Feb 4, 2026 | 560.00 | 575.00 | 545.00 | 545.00 | 545.00 | -3.54% | 106,700 |
| Feb 3, 2026 | 600.00 | 600.00 | 545.00 | 565.00 | 565.00 | -0.88% | 333,600 |
| Feb 2, 2026 | 545.00 | 590.00 | 510.00 | 570.00 | 570.00 | 4.59% | 323,100 |
| Jan 30, 2026 | 525.00 | 545.00 | 494.00 | 545.00 | 545.00 | 3.81% | 84,100 |
| Jan 29, 2026 | 535.00 | 535.00 | 464.00 | 525.00 | 525.00 | -3.67% | 240,600 |
| Jan 28, 2026 | 545.00 | 545.00 | 525.00 | 545.00 | 545.00 | - | 193,200 |
| Jan 27, 2026 | 590.00 | 590.00 | 540.00 | 545.00 | 545.00 | -7.63% | 423,800 |
| Jan 26, 2026 | 580.00 | 595.00 | 575.00 | 590.00 | 590.00 | 2.61% | 116,400 |
| Jan 23, 2026 | 600.00 | 605.00 | 575.00 | 575.00 | 575.00 | -3.36% | 108,100 |
| Jan 22, 2026 | 595.00 | 595.00 | 585.00 | 595.00 | 595.00 | - | 62,900 |
| Jan 21, 2026 | 610.00 | 615.00 | 590.00 | 595.00 | 595.00 | -3.25% | 165,800 |
| Jan 20, 2026 | 630.00 | 630.00 | 605.00 | 615.00 | 615.00 | -2.38% | 219,500 |
| Jan 19, 2026 | 630.00 | 645.00 | 600.00 | 630.00 | 630.00 | 2.44% | 737,000 |
| Jan 15, 2026 | 595.00 | 615.00 | 575.00 | 615.00 | 615.00 | 5.13% | 540,400 |
| Jan 14, 2026 | 600.00 | 600.00 | 575.00 | 585.00 | 585.00 | -0.85% | 117,100 |
| Jan 13, 2026 | 585.00 | 590.00 | 570.00 | 590.00 | 590.00 | 0.85% | 319,900 |
| Jan 12, 2026 | 595.00 | 600.00 | 560.00 | 585.00 | 585.00 | -1.68% | 299,900 |
| Jan 9, 2026 | 615.00 | 615.00 | 565.00 | 595.00 | 595.00 | -0.83% | 353,500 |
| Jan 8, 2026 | 620.00 | 620.00 | 580.00 | 600.00 | 600.00 | - | 346,300 |
| Jan 7, 2026 | 650.00 | 650.00 | 595.00 | 600.00 | 600.00 | -10.45% | 1,018,400 |
| Jan 6, 2026 | 745.00 | 745.00 | 650.00 | 670.00 | 670.00 | -10.67% | 622,500 |
| Jan 5, 2026 | 770.00 | 785.00 | 750.00 | 750.00 | 750.00 | -3.85% | 120,100 |
| Jan 2, 2026 | 800.00 | 805.00 | 780.00 | 780.00 | 780.00 | -2.50% | 329,300 |
| Dec 30, 2025 | 785.00 | 805.00 | 760.00 | 800.00 | 800.00 | 1.91% | 1,253,000 |
| Dec 29, 2025 | 765.00 | 795.00 | 760.00 | 785.00 | 785.00 | -2.48% | 757,500 |
| Dec 24, 2025 | 800.00 | 810.00 | 785.00 | 805.00 | 805.00 | - | 687,400 |
| Dec 23, 2025 | 775.00 | 810.00 | 775.00 | 805.00 | 805.00 | 1.26% | 610,800 |
| Dec 22, 2025 | 770.00 | 800.00 | 770.00 | 795.00 | 795.00 | 3.25% | 275,800 |
| Dec 19, 2025 | 780.00 | 805.00 | 770.00 | 770.00 | 770.00 | - | 230,900 |
| Dec 18, 2025 | 785.00 | 800.00 | 765.00 | 770.00 | 770.00 | 1.99% | 1,410,700 |
| Dec 17, 2025 | 695.00 | 780.00 | 640.00 | 755.00 | 755.00 | 8.63% | 737,100 |
| Dec 16, 2025 | 740.00 | 740.00 | 630.00 | 695.00 | 695.00 | -6.08% | 4,162,400 |
| Dec 15, 2025 | 700.00 | 850.00 | 680.00 | 740.00 | 740.00 | 5.71% | 2,663,300 |
| Dec 12, 2025 | 670.00 | 700.00 | 650.00 | 700.00 | 700.00 | 5.26% | 808,900 |
| Dec 11, 2025 | 655.00 | 670.00 | 625.00 | 665.00 | 665.00 | 1.53% | 331,800 |
| Dec 10, 2025 | 620.00 | 660.00 | 600.00 | 655.00 | 655.00 | 5.65% | 472,300 |
| Dec 9, 2025 | 620.00 | 625.00 | 595.00 | 620.00 | 620.00 | -0.80% | 160,600 |
| Dec 8, 2025 | 610.00 | 625.00 | 580.00 | 625.00 | 625.00 | 5.93% | 212,000 |
| 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 |