Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,852.37 +751.37 (+1.19%) CMC Crypto 200
1,322.86 +45.88 (+3.62%)
PT Alkindo Naratama Tbk (ALDO.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 03:47PM WIB
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 870.00 | 870.00 | 850.00 | 850.00 | 850.00 | 52,100 |
| 02 May 2024 | 905.00 | 910.00 | 865.00 | 865.00 | 865.00 | 126,700 |
| 30 Apr 2024 | 850.00 | 910.00 | 845.00 | 905.00 | 905.00 | 223,700 |
| 29 Apr 2024 | 840.00 | 875.00 | 840.00 | 860.00 | 860.00 | 236,600 |
| 26 Apr 2024 | 840.00 | 870.00 | 810.00 | 840.00 | 840.00 | 375,100 |
| 25 Apr 2024 | 855.00 | 855.00 | 830.00 | 855.00 | 855.00 | 205,000 |
| 24 Apr 2024 | 860.00 | 860.00 | 835.00 | 855.00 | 855.00 | 35,100 |
| 23 Apr 2024 | 855.00 | 870.00 | 855.00 | 860.00 | 860.00 | 119,500 |
| 22 Apr 2024 | 860.00 | 865.00 | 850.00 | 860.00 | 860.00 | 131,200 |
| 19 Apr 2024 | 850.00 | 875.00 | 830.00 | 860.00 | 860.00 | 149,100 |
| 18 Apr 2024 | 855.00 | 855.00 | 830.00 | 850.00 | 850.00 | 264,900 |
| 17 Apr 2024 | 835.00 | 880.00 | 810.00 | 850.00 | 850.00 | 198,700 |
| 16 Apr 2024 | 850.00 | 855.00 | 830.00 | 845.00 | 845.00 | 518,600 |
| 05 Apr 2024 | 880.00 | 880.00 | 850.00 | 850.00 | 850.00 | 265,500 |
| 04 Apr 2024 | 850.00 | 885.00 | 825.00 | 870.00 | 870.00 | 279,400 |
| 03 Apr 2024 | 830.00 | 850.00 | 755.00 | 825.00 | 825.00 | 164,000 |
| 02 Apr 2024 | 770.00 | 815.00 | 730.00 | 785.00 | 785.00 | 508,300 |
| 01 Apr 2024 | 890.00 | 890.00 | 770.00 | 770.00 | 770.00 | 544,800 |
| 28 Mar 2024 | 850.00 | 895.00 | 820.00 | 890.00 | 890.00 | 275,200 |
| 27 Mar 2024 | 800.00 | 860.00 | 785.00 | 850.00 | 850.00 | 132,700 |
| 26 Mar 2024 | 810.00 | 810.00 | 795.00 | 795.00 | 795.00 | 4,300 |
| 25 Mar 2024 | 835.00 | 835.00 | 760.00 | 810.00 | 810.00 | 162,100 |
| 22 Mar 2024 | 780.00 | 800.00 | 780.00 | 790.00 | 790.00 | 40,800 |
| 21 Mar 2024 | 790.00 | 820.00 | 740.00 | 795.00 | 795.00 | 731,100 |
| 20 Mar 2024 | 750.00 | 820.00 | 730.00 | 785.00 | 785.00 | 544,000 |
| 19 Mar 2024 | 725.00 | 825.00 | 725.00 | 755.00 | 755.00 | 628,800 |
| 18 Mar 2024 | 725.00 | 800.00 | 715.00 | 725.00 | 725.00 | 373,800 |
| 15 Mar 2024 | 745.00 | 750.00 | 715.00 | 725.00 | 725.00 | 38,000 |
| 14 Mar 2024 | 750.00 | 800.00 | 720.00 | 745.00 | 745.00 | 269,400 |
| 13 Mar 2024 | 745.00 | 755.00 | 710.00 | 735.00 | 735.00 | 201,500 |
| 08 Mar 2024 | 725.00 | 765.00 | 725.00 | 745.00 | 745.00 | 69,500 |
| 07 Mar 2024 | 725.00 | 725.00 | 720.00 | 725.00 | 725.00 | 11,100 |
| 06 Mar 2024 | 730.00 | 750.00 | 705.00 | 745.00 | 745.00 | 129,600 |
| 05 Mar 2024 | 745.00 | 750.00 | 740.00 | 745.00 | 745.00 | 54,300 |
| 04 Mar 2024 | 730.00 | 750.00 | 705.00 | 740.00 | 740.00 | 167,300 |
| 01 Mar 2024 | 730.00 | 750.00 | 720.00 | 730.00 | 730.00 | 39,000 |
| 29 Feb 2024 | 730.00 | 740.00 | 710.00 | 730.00 | 730.00 | 59,000 |
| 28 Feb 2024 | 735.00 | 750.00 | 725.00 | 730.00 | 730.00 | 208,000 |
| 27 Feb 2024 | 715.00 | 735.00 | 715.00 | 730.00 | 730.00 | 148,000 |
| 26 Feb 2024 | 695.00 | 725.00 | 690.00 | 715.00 | 715.00 | 209,500 |
| 23 Feb 2024 | 700.00 | 705.00 | 685.00 | 695.00 | 695.00 | 62,300 |
| 22 Feb 2024 | 680.00 | 705.00 | 680.00 | 695.00 | 695.00 | 227,300 |
| 21 Feb 2024 | 680.00 | 700.00 | 680.00 | 690.00 | 690.00 | 110,900 |
| 20 Feb 2024 | 680.00 | 705.00 | 675.00 | 690.00 | 690.00 | 271,900 |
| 19 Feb 2024 | 675.00 | 715.00 | 675.00 | 680.00 | 680.00 | 123,900 |
| 16 Feb 2024 | 680.00 | 725.00 | 675.00 | 675.00 | 675.00 | 59,600 |
| 15 Feb 2024 | 660.00 | 720.00 | 650.00 | 675.00 | 675.00 | 142,700 |
| 13 Feb 2024 | 650.00 | 680.00 | 635.00 | 680.00 | 680.00 | 26,700 |
| 12 Feb 2024 | 655.00 | 675.00 | 605.00 | 660.00 | 660.00 | 178,400 |
| 07 Feb 2024 | 635.00 | 660.00 | 630.00 | 650.00 | 650.00 | 64,900 |
| 06 Feb 2024 | 635.00 | 660.00 | 630.00 | 635.00 | 635.00 | 30,000 |
| 05 Feb 2024 | 635.00 | 670.00 | 615.00 | 635.00 | 635.00 | 100,600 |
| 02 Feb 2024 | 640.00 | 645.00 | 615.00 | 635.00 | 635.00 | 43,800 |
| 01 Feb 2024 | 670.00 | 670.00 | 635.00 | 640.00 | 640.00 | 70,500 |
| 31 Jan 2024 | 660.00 | 675.00 | 630.00 | 670.00 | 670.00 | 79,100 |
| 30 Jan 2024 | 665.00 | 670.00 | 630.00 | 660.00 | 660.00 | 76,200 |
| 29 Jan 2024 | 660.00 | 680.00 | 660.00 | 660.00 | 660.00 | 43,600 |
| 26 Jan 2024 | 665.00 | 690.00 | 660.00 | 660.00 | 660.00 | 61,400 |
| 25 Jan 2024 | 690.00 | 690.00 | 665.00 | 665.00 | 665.00 | 54,800 |
| 24 Jan 2024 | 685.00 | 690.00 | 670.00 | 685.00 | 685.00 | 28,100 |
| 23 Jan 2024 | 685.00 | 690.00 | 660.00 | 685.00 | 685.00 | 44,200 |
| 22 Jan 2024 | 710.00 | 710.00 | 685.00 | 690.00 | 690.00 | 6,400 |
| 19 Jan 2024 | 700.00 | 710.00 | 690.00 | 690.00 | 690.00 | 48,200 |
| 18 Jan 2024 | 685.00 | 700.00 | 685.00 | 695.00 | 695.00 | 19,300 |
| 17 Jan 2024 | 695.00 | 695.00 | 685.00 | 685.00 | 685.00 | 48,200 |
| 16 Jan 2024 | 710.00 | 710.00 | 695.00 | 695.00 | 695.00 | 58,700 |
| 15 Jan 2024 | 710.00 | 715.00 | 705.00 | 715.00 | 715.00 | 4,400 |
| 12 Jan 2024 | 710.00 | 715.00 | 705.00 | 705.00 | 705.00 | 22,200 |
| 11 Jan 2024 | 710.00 | 760.00 | 700.00 | 705.00 | 705.00 | 74,900 |
| 10 Jan 2024 | 705.00 | 720.00 | 705.00 | 715.00 | 715.00 | 28,800 |
| 09 Jan 2024 | 705.00 | 720.00 | 705.00 | 715.00 | 715.00 | 27,800 |
| 08 Jan 2024 | 720.00 | 740.00 | 695.00 | 715.00 | 715.00 | 79,300 |
| 05 Jan 2024 | 710.00 | 720.00 | 705.00 | 720.00 | 720.00 | 53,200 |
| 04 Jan 2024 | 740.00 | 765.00 | 700.00 | 710.00 | 710.00 | 146,800 |
| 03 Jan 2024 | 840.00 | 840.00 | 740.00 | 760.00 | 760.00 | 408,100 |
| 02 Jan 2024 | 905.00 | 910.00 | 850.00 | 850.00 | 850.00 | 367,200 |
| 29 Dec 2023 | 905.00 | 930.00 | 880.00 | 930.00 | 930.00 | 1,342,500 |
| 28 Dec 2023 | 935.00 | 935.00 | 895.00 | 930.00 | 930.00 | 795,000 |
| 27 Dec 2023 | 920.00 | 935.00 | 900.00 | 935.00 | 935.00 | 359,700 |
| 22 Dec 2023 | 900.00 | 920.00 | 865.00 | 920.00 | 920.00 | 629,700 |
| 21 Dec 2023 | 850.00 | 900.00 | 850.00 | 900.00 | 900.00 | 607,900 |
| 20 Dec 2023 | 900.00 | 900.00 | 850.00 | 850.00 | 850.00 | 259,500 |
| 19 Dec 2023 | 900.00 | 900.00 | 870.00 | 900.00 | 900.00 | 377,400 |
| 18 Dec 2023 | 890.00 | 900.00 | 860.00 | 900.00 | 900.00 | 387,300 |
| 15 Dec 2023 | 880.00 | 890.00 | 845.00 | 890.00 | 890.00 | 187,100 |
| 14 Dec 2023 | 865.00 | 875.00 | 845.00 | 875.00 | 875.00 | 272,700 |
| 13 Dec 2023 | 860.00 | 865.00 | 820.00 | 865.00 | 865.00 | 315,100 |
| 12 Dec 2023 | 820.00 | 870.00 | 805.00 | 860.00 | 860.00 | 514,000 |
| 11 Dec 2023 | 825.00 | 850.00 | 795.00 | 810.00 | 810.00 | 234,100 |
| 08 Dec 2023 | 800.00 | 830.00 | 780.00 | 810.00 | 810.00 | 203,700 |
| 07 Dec 2023 | 795.00 | 810.00 | 765.00 | 810.00 | 810.00 | 116,400 |
| 06 Dec 2023 | 815.00 | 850.00 | 770.00 | 795.00 | 795.00 | 129,600 |
| 05 Dec 2023 | 780.00 | 820.00 | 780.00 | 815.00 | 815.00 | 69,100 |
| 04 Dec 2023 | 800.00 | 815.00 | 775.00 | 795.00 | 795.00 | 69,800 |
| 01 Dec 2023 | 800.00 | 800.00 | 795.00 | 800.00 | 800.00 | 47,500 |
| 30 Nov 2023 | 805.00 | 825.00 | 800.00 | 820.00 | 820.00 | 76,800 |
| 29 Nov 2023 | 860.00 | 860.00 | 795.00 | 800.00 | 800.00 | 127,800 |
| 28 Nov 2023 | 810.00 | 840.00 | 795.00 | 800.00 | 800.00 | 66,800 |
| 27 Nov 2023 | 780.00 | 810.00 | 780.00 | 800.00 | 800.00 | 152,100 |
| 24 Nov 2023 | 760.00 | 800.00 | 755.00 | 775.00 | 775.00 | 586,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.