PT Alkindo Naratama Tbk ALDO

IDX · Indonesia · Process Industries

IDR 1,155.00+25.00 (+2.21%)

Market closed· Oct 1, 2026, 9:04 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 1,155.00	+2.21%	IDR 1,125.00	IDR 1,410.00	IDR 1,040.00	1.84M
2026-09-30	IDR 1,130.00	-5.44%	IDR 1,025.00	IDR 1,195.00	IDR 1,025.00	752.50K
2026-09-29	IDR 1,195.00	+24.48%	IDR 905.00	IDR 1,200.00	IDR 905.00	812.40K
2026-09-28	IDR 960.00	0.00%	IDR 960.00	IDR 1,005.00	IDR 945.00	113.00K
2026-09-25	IDR 960.00	+0.52%	IDR 955.00	IDR 985.00	IDR 950.00	38.60K
2026-09-24	IDR 955.00	0.00%	IDR 955.00	IDR 955.00	IDR 945.00	578.30K
2026-09-23	IDR 955.00	+1.06%	IDR 950.00	IDR 975.00	IDR 925.00	47.80K
2026-09-22	IDR 945.00	-2.07%	IDR 965.00	IDR 965.00	IDR 945.00	9.60K
2026-09-21	IDR 965.00	+1.05%	IDR 960.00	IDR 965.00	IDR 930.00	18.30K
2026-09-18	IDR 955.00	0.00%	IDR 940.00	IDR 990.00	IDR 940.00	87.70K
2026-09-17	IDR 955.00	-0.52%	IDR 960.00	IDR 960.00	IDR 920.00	20.30K
2026-09-16	IDR 960.00	+1.59%	IDR 945.00	IDR 990.00	IDR 930.00	73.10K
2026-09-15	IDR 945.00	-1.05%	IDR 955.00	IDR 955.00	IDR 940.00	142.50K
2026-09-14	IDR 955.00	+0.53%	IDR 960.00	IDR 960.00	IDR 935.00	44.70K
2026-09-11	IDR 950.00	+1.06%	IDR 935.00	IDR 955.00	IDR 935.00	115.90K
2026-09-10	IDR 940.00	-0.53%	IDR 910.00	IDR 955.00	IDR 910.00	48.40K
2026-09-09	IDR 945.00	+0.53%	IDR 950.00	IDR 955.00	IDR 935.00	102.20K
2026-09-08	IDR 940.00	0.00%	IDR 925.00	IDR 960.00	IDR 925.00	46.30K
2026-09-07	IDR 940.00	-0.53%	IDR 945.00	IDR 975.00	IDR 930.00	24.20K
2026-09-04	IDR 945.00	-2.07%	IDR 960.00	IDR 960.00	IDR 930.00	63.90K
2026-09-03	IDR 965.00	+2.66%	IDR 940.00	IDR 975.00	IDR 925.00	80.40K
2026-09-02	IDR 940.00	-0.53%	IDR 930.00	IDR 950.00	IDR 900.00	42.70K
2026-09-01	IDR 945.00	+0.53%	IDR 925.00	IDR 945.00	IDR 895.00	61.40K
2026-08-31	IDR 940.00	+2.17%	IDR 910.00	IDR 940.00	IDR 900.00	73.00K
2026-08-28	IDR 920.00	-1.08%	IDR 940.00	IDR 940.00	IDR 900.00	33.20K
2026-08-27	IDR 930.00	+1.64%	IDR 895.00	IDR 960.00	IDR 890.00	75.60K
2026-08-26	IDR 915.00	-1.08%	IDR 925.00	IDR 935.00	IDR 905.00	69.20K
2026-08-24	IDR 925.00	-0.54%	IDR 930.00	IDR 930.00	IDR 910.00	30.30K
2026-08-21	IDR 930.00	+0.54%	IDR 935.00	IDR 940.00	IDR 900.00	88.00K
2026-08-20	IDR 925.00	+1.65%	IDR 900.00	IDR 930.00	IDR 865.00	67.90K
2026-08-19	IDR 910.00	-0.55%	IDR 915.00	IDR 970.00	IDR 840.00	525.50K
2026-08-18	IDR 915.00	-0.54%	IDR 920.00	IDR 935.00	IDR 890.00	194.30K
2026-08-14	IDR 920.00	+5.75%	IDR 835.00	IDR 925.00	IDR 835.00	143.60K
2026-08-13	IDR 870.00	-2.25%	IDR 890.00	IDR 920.00	IDR 830.00	103.80K
2026-08-12	IDR 890.00	-3.78%	IDR 935.00	IDR 935.00	IDR 820.00	442.50K
2026-08-11	IDR 925.00	+11.45%	IDR 840.00	IDR 1,035.00	IDR 840.00	853.30K
2026-08-10	IDR 830.00	+1.22%	IDR 835.00	IDR 840.00	IDR 820.00	80.90K
2026-08-07	IDR 820.00	+1.23%	IDR 820.00	IDR 830.00	IDR 810.00	68.40K
2026-08-06	IDR 810.00	+1.25%	IDR 805.00	IDR 850.00	IDR 805.00	175.40K
2026-08-05	IDR 800.00	-1.23%	IDR 800.00	IDR 820.00	IDR 800.00	60.20K
2026-08-04	IDR 810.00	+0.62%	IDR 810.00	IDR 820.00	IDR 795.00	53.10K
2026-08-03	IDR 805.00	-1.23%	IDR 815.00	IDR 845.00	IDR 800.00	116.60K
2026-07-31	IDR 815.00	-1.81%	IDR 880.00	IDR 920.00	IDR 815.00	324.80K
2026-07-30	IDR 830.00	-4.05%	IDR 850.00	IDR 900.00	IDR 810.00	350.60K
2026-07-29	IDR 865.00	0.00%	IDR 935.00	IDR 1,030.00	IDR 775.00	997.10K
2026-07-28	IDR 865.00	+10.19%	IDR 765.00	IDR 900.00	IDR 755.00	527.30K
2026-07-27	IDR 785.00	-1.88%	IDR 810.00	IDR 820.00	IDR 750.00	131.20K
2026-07-24	IDR 800.00	-5.33%	IDR 845.00	IDR 845.00	IDR 760.00	329.60K
2026-07-23	IDR 845.00	-6.11%	IDR 935.00	IDR 1,070.00	IDR 820.00	1.74M
2026-07-22	IDR 900.00	+25.00%	IDR 740.00	IDR 900.00	IDR 740.00	1.43M
2026-07-21	IDR 720.00	+4.35%	IDR 695.00	IDR 745.00	IDR 690.00	88.60K
2026-07-20	IDR 690.00	-2.82%	IDR 730.00	IDR 730.00	IDR 690.00	48.20K
2026-07-17	IDR 710.00	+2.90%	IDR 680.00	IDR 745.00	IDR 680.00	25.20K
2026-07-16	IDR 690.00	+1.47%	IDR 685.00	IDR 690.00	IDR 675.00	10.80K
2026-07-15	IDR 680.00	-1.45%	IDR 680.00	IDR 680.00	IDR 675.00	16.30K
2026-07-14	IDR 690.00	+1.47%	IDR 690.00	IDR 695.00	IDR 670.00	33.80K
2026-07-13	IDR 680.00	-0.73%	IDR 690.00	IDR 690.00	IDR 680.00	7.90K
2026-07-10	IDR 685.00	-3.52%	IDR 710.00	IDR 710.00	IDR 670.00	13.40K
2026-07-09	IDR 710.00	+2.90%	IDR 690.00	IDR 715.00	IDR 680.00	191.80K
2026-07-08	IDR 690.00	-1.43%	IDR 700.00	IDR 700.00	IDR 685.00	1.70K
2026-07-07	IDR 700.00	+2.94%	IDR 685.00	IDR 715.00	IDR 685.00	130.90K
2026-07-06	IDR 680.00	+0.74%	IDR 680.00	IDR 710.00	IDR 675.00	40.50K
2026-07-03	IDR 675.00	-2.17%	IDR 690.00	IDR 700.00	IDR 675.00	168.00K
2026-07-02	IDR 690.00	-2.13%	IDR 705.00	IDR 705.00	IDR 660.00	38.90K
2026-07-01	IDR 705.00	+1.44%	IDR 680.00	IDR 710.00	IDR 680.00	315.30K
2026-06-30	IDR 695.00	+2.21%	IDR 680.00	IDR 710.00	IDR 650.00	23.50K
2026-06-29	IDR 680.00	-2.16%	IDR 695.00	IDR 695.00	IDR 600.00	78.70K
2026-06-26	IDR 695.00	-0.71%	IDR 700.00	IDR 700.00	IDR 660.00	12.00K
2026-06-25	IDR 700.00	0.00%	IDR 700.00	IDR 705.00	IDR 685.00	112.90K
2026-06-24	IDR 700.00	+0.72%	IDR 705.00	IDR 725.00	IDR 695.00	47.10K
2026-06-23	IDR 695.00	-2.80%	IDR 710.00	IDR 715.00	IDR 690.00	77.60K
2026-06-22	IDR 715.00	+0.70%	IDR 710.00	IDR 725.00	IDR 700.00	81.90K
2026-06-19	IDR 710.00	-3.40%	IDR 725.00	IDR 725.00	IDR 705.00	60.10K
2026-06-18	IDR 735.00	+1.38%	IDR 725.00	IDR 735.00	IDR 725.00	88.20K
2026-06-17	IDR 725.00	+2.84%	IDR 700.00	IDR 740.00	IDR 700.00	211.70K
2026-06-15	IDR 705.00	0.00%	IDR 705.00	IDR 710.00	IDR 685.00	91.70K
2026-06-12	IDR 705.00	-1.40%	IDR 685.00	IDR 715.00	IDR 685.00	38.00K
2026-06-11	IDR 715.00	+3.62%	IDR 700.00	IDR 720.00	IDR 690.00	157.50K
2026-06-10	IDR 690.00	-4.17%	IDR 720.00	IDR 720.00	IDR 670.00	94.10K
2026-06-09	IDR 720.00	+9.92%	IDR 650.00	IDR 745.00	IDR 600.00	598.10K
2026-06-08	IDR 655.00	-4.38%	IDR 665.00	IDR 685.00	IDR 585.00	405.50K
2026-06-05	IDR 685.00	+0.74%	IDR 680.00	IDR 690.00	IDR 665.00	124.90K
2026-06-04	IDR 680.00	0.00%	IDR 680.00	IDR 700.00	IDR 680.00	286.40K
2026-06-03	IDR 680.00	-2.16%	IDR 700.00	IDR 710.00	IDR 665.00	242.90K
2026-06-02	IDR 695.00	+2.21%	IDR 680.00	IDR 705.00	IDR 665.00	148.00K
2026-05-29	IDR 680.00	-0.73%	IDR 690.00	IDR 690.00	IDR 675.00	10.90K
2026-05-28	IDR 685.00	0.00%	IDR 685.00	IDR 685.00	IDR 685.00	0
2026-05-27	IDR 685.00	0.00%	IDR 685.00	IDR 685.00	IDR 685.00	0
2026-05-26	IDR 685.00	-0.72%	IDR 685.00	IDR 685.00	IDR 665.00	26.40K
2026-05-25	IDR 690.00	0.00%	IDR 695.00	IDR 695.00	IDR 670.00	29.80K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 1,155.00	+2.21%	IDR 1,125.00	IDR 1,410.00	IDR 1,040.00	1.84M
2026-09-30	IDR 1,130.00	-5.44%	IDR 1,025.00	IDR 1,195.00	IDR 1,025.00	752.50K
2026-09-29	IDR 1,195.00	+24.48%	IDR 905.00	IDR 1,200.00	IDR 905.00	812.40K
2026-09-28	IDR 960.00	0.00%	IDR 960.00	IDR 1,005.00	IDR 945.00	113.00K
2026-09-25	IDR 960.00	+0.52%	IDR 955.00	IDR 985.00	IDR 950.00	38.60K
2026-09-24	IDR 955.00	0.00%	IDR 955.00	IDR 955.00	IDR 945.00	578.30K
2026-09-23	IDR 955.00	+1.06%	IDR 950.00	IDR 975.00	IDR 925.00	47.80K
2026-09-22	IDR 945.00	-2.07%	IDR 965.00	IDR 965.00	IDR 945.00	9.60K
2026-09-21	IDR 965.00	+1.05%	IDR 960.00	IDR 965.00	IDR 930.00	18.30K
2026-09-18	IDR 955.00	0.00%	IDR 940.00	IDR 990.00	IDR 940.00	87.70K
2026-09-17	IDR 955.00	-0.52%	IDR 960.00	IDR 960.00	IDR 920.00	20.30K
2026-09-16	IDR 960.00	+1.59%	IDR 945.00	IDR 990.00	IDR 930.00	73.10K
2026-09-15	IDR 945.00	-1.05%	IDR 955.00	IDR 955.00	IDR 940.00	142.50K
2026-09-14	IDR 955.00	+0.53%	IDR 960.00	IDR 960.00	IDR 935.00	44.70K
2026-09-11	IDR 950.00	+1.06%	IDR 935.00	IDR 955.00	IDR 935.00	115.90K
2026-09-10	IDR 940.00	-0.53%	IDR 910.00	IDR 955.00	IDR 910.00	48.40K
2026-09-09	IDR 945.00	+0.53%	IDR 950.00	IDR 955.00	IDR 935.00	102.20K
2026-09-08	IDR 940.00	0.00%	IDR 925.00	IDR 960.00	IDR 925.00	46.30K
2026-09-07	IDR 940.00	-0.53%	IDR 945.00	IDR 975.00	IDR 930.00	24.20K
2026-09-04	IDR 945.00	-2.07%	IDR 960.00	IDR 960.00	IDR 930.00	63.90K
2026-09-03	IDR 965.00	+2.66%	IDR 940.00	IDR 975.00	IDR 925.00	80.40K
2026-09-02	IDR 940.00	-0.53%	IDR 930.00	IDR 950.00	IDR 900.00	42.70K
2026-09-01	IDR 945.00	+0.53%	IDR 925.00	IDR 945.00	IDR 895.00	61.40K
2026-08-31	IDR 940.00	+2.17%	IDR 910.00	IDR 940.00	IDR 900.00	73.00K
2026-08-28	IDR 920.00	-1.08%	IDR 940.00	IDR 940.00	IDR 900.00	33.20K
2026-08-27	IDR 930.00	+1.64%	IDR 895.00	IDR 960.00	IDR 890.00	75.60K
2026-08-26	IDR 915.00	-1.08%	IDR 925.00	IDR 935.00	IDR 905.00	69.20K
2026-08-24	IDR 925.00	-0.54%	IDR 930.00	IDR 930.00	IDR 910.00	30.30K
2026-08-21	IDR 930.00	+0.54%	IDR 935.00	IDR 940.00	IDR 900.00	88.00K
2026-08-20	IDR 925.00	+1.65%	IDR 900.00	IDR 930.00	IDR 865.00	67.90K
2026-08-19	IDR 910.00	-0.55%	IDR 915.00	IDR 970.00	IDR 840.00	525.50K
2026-08-18	IDR 915.00	-0.54%	IDR 920.00	IDR 935.00	IDR 890.00	194.30K
2026-08-14	IDR 920.00	+5.75%	IDR 835.00	IDR 925.00	IDR 835.00	143.60K
2026-08-13	IDR 870.00	-2.25%	IDR 890.00	IDR 920.00	IDR 830.00	103.80K
2026-08-12	IDR 890.00	-3.78%	IDR 935.00	IDR 935.00	IDR 820.00	442.50K
2026-08-11	IDR 925.00	+11.45%	IDR 840.00	IDR 1,035.00	IDR 840.00	853.30K
2026-08-10	IDR 830.00	+1.22%	IDR 835.00	IDR 840.00	IDR 820.00	80.90K
2026-08-07	IDR 820.00	+1.23%	IDR 820.00	IDR 830.00	IDR 810.00	68.40K
2026-08-06	IDR 810.00	+1.25%	IDR 805.00	IDR 850.00	IDR 805.00	175.40K
2026-08-05	IDR 800.00	-1.23%	IDR 800.00	IDR 820.00	IDR 800.00	60.20K
2026-08-04	IDR 810.00	+0.62%	IDR 810.00	IDR 820.00	IDR 795.00	53.10K
2026-08-03	IDR 805.00	-1.23%	IDR 815.00	IDR 845.00	IDR 800.00	116.60K
2026-07-31	IDR 815.00	-1.81%	IDR 880.00	IDR 920.00	IDR 815.00	324.80K
2026-07-30	IDR 830.00	-4.05%	IDR 850.00	IDR 900.00	IDR 810.00	350.60K
2026-07-29	IDR 865.00	0.00%	IDR 935.00	IDR 1,030.00	IDR 775.00	997.10K
2026-07-28	IDR 865.00	+10.19%	IDR 765.00	IDR 900.00	IDR 755.00	527.30K
2026-07-27	IDR 785.00	-1.88%	IDR 810.00	IDR 820.00	IDR 750.00	131.20K
2026-07-24	IDR 800.00	-5.33%	IDR 845.00	IDR 845.00	IDR 760.00	329.60K
2026-07-23	IDR 845.00	-6.11%	IDR 935.00	IDR 1,070.00	IDR 820.00	1.74M
2026-07-22	IDR 900.00	+25.00%	IDR 740.00	IDR 900.00	IDR 740.00	1.43M
2026-07-21	IDR 720.00	+4.35%	IDR 695.00	IDR 745.00	IDR 690.00	88.60K
2026-07-20	IDR 690.00	-2.82%	IDR 730.00	IDR 730.00	IDR 690.00	48.20K
2026-07-17	IDR 710.00	+2.90%	IDR 680.00	IDR 745.00	IDR 680.00	25.20K
2026-07-16	IDR 690.00	+1.47%	IDR 685.00	IDR 690.00	IDR 675.00	10.80K
2026-07-15	IDR 680.00	-1.45%	IDR 680.00	IDR 680.00	IDR 675.00	16.30K
2026-07-14	IDR 690.00	+1.47%	IDR 690.00	IDR 695.00	IDR 670.00	33.80K
2026-07-13	IDR 680.00	-0.73%	IDR 690.00	IDR 690.00	IDR 680.00	7.90K
2026-07-10	IDR 685.00	-3.52%	IDR 710.00	IDR 710.00	IDR 670.00	13.40K
2026-07-09	IDR 710.00	+2.90%	IDR 690.00	IDR 715.00	IDR 680.00	191.80K
2026-07-08	IDR 690.00	-1.43%	IDR 700.00	IDR 700.00	IDR 685.00	1.70K
2026-07-07	IDR 700.00	+2.94%	IDR 685.00	IDR 715.00	IDR 685.00	130.90K
2026-07-06	IDR 680.00	+0.74%	IDR 680.00	IDR 710.00	IDR 675.00	40.50K
2026-07-03	IDR 675.00	-2.17%	IDR 690.00	IDR 700.00	IDR 675.00	168.00K
2026-07-02	IDR 690.00	-2.13%	IDR 705.00	IDR 705.00	IDR 660.00	38.90K
2026-07-01	IDR 705.00	+1.44%	IDR 680.00	IDR 710.00	IDR 680.00	315.30K
2026-06-30	IDR 695.00	+2.21%	IDR 680.00	IDR 710.00	IDR 650.00	23.50K
2026-06-29	IDR 680.00	-2.16%	IDR 695.00	IDR 695.00	IDR 600.00	78.70K
2026-06-26	IDR 695.00	-0.71%	IDR 700.00	IDR 700.00	IDR 660.00	12.00K
2026-06-25	IDR 700.00	0.00%	IDR 700.00	IDR 705.00	IDR 685.00	112.90K
2026-06-24	IDR 700.00	+0.72%	IDR 705.00	IDR 725.00	IDR 695.00	47.10K
2026-06-23	IDR 695.00	-2.80%	IDR 710.00	IDR 715.00	IDR 690.00	77.60K
2026-06-22	IDR 715.00	+0.70%	IDR 710.00	IDR 725.00	IDR 700.00	81.90K
2026-06-19	IDR 710.00	-3.40%	IDR 725.00	IDR 725.00	IDR 705.00	60.10K
2026-06-18	IDR 735.00	+1.38%	IDR 725.00	IDR 735.00	IDR 725.00	88.20K
2026-06-17	IDR 725.00	+2.84%	IDR 700.00	IDR 740.00	IDR 700.00	211.70K
2026-06-15	IDR 705.00	0.00%	IDR 705.00	IDR 710.00	IDR 685.00	91.70K
2026-06-12	IDR 705.00	-1.40%	IDR 685.00	IDR 715.00	IDR 685.00	38.00K
2026-06-11	IDR 715.00	+3.62%	IDR 700.00	IDR 720.00	IDR 690.00	157.50K
2026-06-10	IDR 690.00	-4.17%	IDR 720.00	IDR 720.00	IDR 670.00	94.10K
2026-06-09	IDR 720.00	+9.92%	IDR 650.00	IDR 745.00	IDR 600.00	598.10K
2026-06-08	IDR 655.00	-4.38%	IDR 665.00	IDR 685.00	IDR 585.00	405.50K
2026-06-05	IDR 685.00	+0.74%	IDR 680.00	IDR 690.00	IDR 665.00	124.90K
2026-06-04	IDR 680.00	0.00%	IDR 680.00	IDR 700.00	IDR 680.00	286.40K
2026-06-03	IDR 680.00	-2.16%	IDR 700.00	IDR 710.00	IDR 665.00	242.90K
2026-06-02	IDR 695.00	+2.21%	IDR 680.00	IDR 705.00	IDR 665.00	148.00K
2026-05-29	IDR 680.00	-0.73%	IDR 690.00	IDR 690.00	IDR 675.00	10.90K
2026-05-28	IDR 685.00	0.00%	IDR 685.00	IDR 685.00	IDR 685.00	0
2026-05-27	IDR 685.00	0.00%	IDR 685.00	IDR 685.00	IDR 685.00	0
2026-05-26	IDR 685.00	-0.72%	IDR 685.00	IDR 685.00	IDR 665.00	26.40K
2026-05-25	IDR 690.00	0.00%	IDR 695.00	IDR 695.00	IDR 670.00	29.80K