PT Alkindo Naratama Tbk(ID:ALDO)
Rp1,365.00+35.00 (+2.63%)
ID:ALDO
PT Alkindo Naratama Tbk historical prices
Rp1,365.00
At close:+35.00 (+2.63%)
PT Alkindo Naratama Tbk (ALDO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,330.00 | 1,410.00 | 1,330.00 | 1,365.00 | 1,365.00 | +2.63% | 20,800 | 0.07 |
| Nov 10, 2026 | 1,320.00 | 1,360.00 | 1,300.00 | 1,330.00 | 1,330.00 | +0.76% | 63,900 | 0.23 |
| Nov 09, 2026 | 1,335.00 | 1,370.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0.00% | 60,700 | 0.21 |
| Nov 06, 2026 | 1,300.00 | 1,330.00 | 1,295.00 | 1,320.00 | 1,320.00 | 0.00% | 43,700 | 0.15 |
| Nov 05, 2026 | 1,295.00 | 1,390.00 | 1,295.00 | 1,320.00 | 1,320.00 | +1.93% | 27,800 | 0.09 |
| Nov 04, 2026 | 1,300.00 | 1,335.00 | 1,250.00 | 1,295.00 | 1,295.00 | -0.38% | 71,100 | 0.24 |
| Nov 03, 2026 | 1,410.00 | 1,465.00 | 1,300.00 | 1,300.00 | 1,300.00 | -6.81% | 54,400 | 0.18 |
| Nov 02, 2026 | 1,385.00 | 1,470.00 | 1,315.00 | 1,395.00 | 1,395.00 | +0.72% | 66,900 | 0.22 |
| Oct 30, 2026 | 1,340.00 | 1,395.00 | 1,315.00 | 1,385.00 | 1,385.00 | -1.77% | 159,400 | 0.53 |
| Oct 29, 2026 | 1,450.00 | 1,480.00 | 1,405.00 | 1,410.00 | 1,410.00 | -1.74% | 88,600 | 0.29 |
| Oct 28, 2026 | 1,425.00 | 1,480.00 | 1,415.00 | 1,435.00 | 1,435.00 | +0.70% | 76,400 | 0.25 |
| Oct 27, 2026 | 1,435.00 | 1,495.00 | 1,380.00 | 1,425.00 | 1,425.00 | -0.70% | 809,700 | 2.72 |
| Oct 26, 2026 | 1,315.00 | 1,545.00 | 1,310.00 | 1,435.00 | 1,435.00 | +4.74% | 1,240,100 | 4.22 |
| Oct 23, 2026 | 1,370.00 | 1,665.00 | 1,370.00 | 1,370.00 | 1,370.00 | -6.80% | 1,930,700 | 7.10 |
| Oct 22, 2026 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | -6.96% | 87,400 | 0.32 |
| Oct 21, 2026 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | -6.78% | 20,000 | 0.07 |
| Oct 20, 2026 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | -6.87% | 208,900 | 0.69 |
| Oct 19, 2026 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | -6.91% | 22,500 | 0.07 |
| Oct 16, 2026 | 1,955.00 | 1,955.00 | 1,565.00 | 1,955.00 | 1,955.00 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 1,565.00 | 1,955.00 | 1,565.00 | 1,955.00 | 1,955.00 | +24.92% | 1,923,000 | 6.50 |
| Oct 14, 2026 | 1,440.00 | 1,750.00 | 1,400.00 | 1,565.00 | 1,565.00 | +11.79% | 2,253,200 | 8.66 |
| Oct 13, 2026 | 1,350.00 | 1,420.00 | 1,275.00 | 1,400.00 | 1,400.00 | +5.66% | 389,300 | 1.53 |
| Oct 12, 2026 | 1,185.00 | 1,350.00 | 1,180.00 | 1,325.00 | 1,325.00 | +10.42% | 402,600 | 1.62 |
| Oct 09, 2026 | 1,210.00 | 1,250.00 | 1,150.00 | 1,200.00 | 1,200.00 | -0.83% | 134,100 | 0.54 |
| Oct 08, 2026 | 1,290.00 | 1,290.00 | 1,205.00 | 1,210.00 | 1,210.00 | -5.10% | 54,100 | 0.22 |
| Oct 07, 2026 | 1,240.00 | 1,385.00 | 1,235.00 | 1,275.00 | 1,275.00 | +2.82% | 230,700 | 0.95 |
| Oct 06, 2026 | 1,270.00 | 1,280.00 | 1,220.00 | 1,240.00 | 1,240.00 | -2.36% | 94,800 | 0.39 |
| Oct 05, 2026 | 1,330.00 | 1,350.00 | 1,215.00 | 1,270.00 | 1,270.00 | 0.00% | 261,299 | 1.09 |
| Oct 02, 2026 | 1,200.00 | 1,290.00 | 1,150.00 | 1,270.00 | 1,270.00 | +9.96% | 422,100 | 1.80 |
| Oct 01, 2026 | 1,125.00 | 1,410.00 | 1,040.00 | 1,155.00 | 1,155.00 | +2.21% | 1,837,300 | 8.89 |
| Sep 30, 2026 | 1,025.00 | 1,195.00 | 1,025.00 | 1,130.00 | 1,130.00 | -5.44% | 752,500 | 3.81 |
| Sep 29, 2026 | 905.00 | 1,200.00 | 905.00 | 1,195.00 | 1,195.00 | +24.48% | 812,400 | 4.39 |
| Sep 28, 2026 | 960.00 | 1,005.00 | 945.00 | 960.00 | 960.00 | 0.00% | 113,000 | 0.60 |
| Sep 25, 2026 | 955.00 | 985.00 | 950.00 | 960.00 | 960.00 | +0.52% | 38,600 | 0.21 |
| Sep 24, 2026 | 955.00 | 955.00 | 945.00 | 955.00 | 955.00 | 0.00% | 578,300 | 3.21 |
| Sep 23, 2026 | 950.00 | 975.00 | 925.00 | 955.00 | 955.00 | +1.06% | 47,800 | 0.27 |
| Sep 22, 2026 | 965.00 | 965.00 | 945.00 | 945.00 | 945.00 | -2.07% | 9,600 | 0.05 |
| Sep 21, 2026 | 960.00 | 965.00 | 930.00 | 965.00 | 965.00 | +1.05% | 18,300 | 0.10 |
| Sep 18, 2026 | 940.00 | 990.00 | 940.00 | 955.00 | 955.00 | 0.00% | 87,700 | 0.48 |
| Sep 17, 2026 | 960.00 | 960.00 | 920.00 | 955.00 | 955.00 | -0.52% | 20,300 | 0.11 |
| Sep 16, 2026 | 945.00 | 990.00 | 930.00 | 960.00 | 960.00 | +1.59% | 73,100 | 0.40 |
| Sep 15, 2026 | 955.00 | 955.00 | 940.00 | 945.00 | 945.00 | -1.05% | 142,500 | 0.79 |
| Sep 14, 2026 | 960.00 | 960.00 | 935.00 | 955.00 | 955.00 | +0.53% | 44,700 | 0.24 |
| Sep 11, 2026 | 935.00 | 955.00 | 935.00 | 950.00 | 950.00 | +1.06% | 115,900 | 0.64 |
| Sep 10, 2026 | 910.00 | 955.00 | 910.00 | 940.00 | 940.00 | -0.53% | 48,400 | 0.26 |
| Sep 09, 2026 | 950.00 | 955.00 | 935.00 | 945.00 | 945.00 | +0.53% | 102,200 | 0.56 |
| Sep 08, 2026 | 925.00 | 960.00 | 925.00 | 940.00 | 940.00 | 0.00% | 46,300 | 0.25 |
| Sep 07, 2026 | 945.00 | 975.00 | 930.00 | 940.00 | 940.00 | -0.53% | 24,200 | 0.13 |
| Sep 04, 2026 | 960.00 | 960.00 | 930.00 | 945.00 | 945.00 | -2.07% | 63,900 | 0.33 |
| Sep 03, 2026 | 940.00 | 975.00 | 925.00 | 965.00 | 965.00 | +2.66% | 80,400 | 0.40 |
