Price History - ALDO

Kembali ke Company
Ticker: ALDO
Company: Alkindo Naratama Tbk
Date Open High Low Close Volume Value
26-Oct-2022 407.50 425.00 405.00 410.00 982,800 0
25-Oct-2022 425.00 437.50 402.50 407.50 3,695,000 0
24-Oct-2022 395.00 427.50 392.50 425.00 8,198,600 0
21-Oct-2022 385.00 397.50 382.50 387.50 1,183,200 0
20-Oct-2022 372.50 392.50 372.50 385.00 1,126,400 0
19-Oct-2022 380.00 380.00 372.50 372.50 86,000 0
18-Oct-2022 377.50 387.50 372.50 375.00 276,000 0
17-Oct-2022 370.00 377.50 362.50 377.50 640,400 0
14-Oct-2022 380.00 390.00 370.00 370.00 581,400 0
13-Oct-2022 387.50 392.50 370.00 380.00 1,174,400 0
12-Oct-2022 380.00 400.00 377.50 382.50 3,018,400 0
11-Oct-2022 370.00 392.50 370.00 380.00 3,251,000 0
10-Oct-2022 365.00 377.50 365.00 370.00 1,240,200 0
07-Oct-2022 335.00 377.50 332.50 367.50 2,223,200 0
06-Oct-2022 340.00 345.00 327.50 335.00 451,800 0
05-Oct-2022 337.50 345.00 332.50 340.00 146,200 0
04-Oct-2022 332.50 342.50 327.50 337.50 391,200 0
03-Oct-2022 337.50 337.50 325.00 332.50 165,000 0
30-Sep-2022 332.50 332.50 322.50 327.50 139,400 0
29-Sep-2022 332.50 345.00 322.50 332.50 465,400 0
28-Sep-2022 342.50 355.00 322.50 332.50 2,827,800 0
27-Sep-2022 347.50 350.00 340.00 340.00 938,400 0
26-Sep-2022 357.50 357.50 340.00 347.50 609,400 0
23-Sep-2022 355.00 360.00 352.50 352.50 745,600 0
22-Sep-2022 352.50 357.50 352.50 355.00 136,800 0
21-Sep-2022 362.50 365.00 350.00 352.50 378,400 0
20-Sep-2022 365.00 370.00 355.00 362.50 194,200 0
19-Sep-2022 355.00 365.00 355.00 365.00 332,200 0
16-Sep-2022 357.50 357.50 350.00 352.50 326,000 0
15-Sep-2022 367.50 367.50 342.50 357.50 3,074,000 0
14-Sep-2022 370.00 375.00 360.00 365.00 555,600 0
13-Sep-2022 375.00 377.50 367.50 375.00 560,800 0
12-Sep-2022 375.00 377.50 367.50 370.00 891,800 0
09-Sep-2022 375.00 385.00 367.50 372.50 1,225,600 0
08-Sep-2022 375.00 387.50 367.50 367.50 2,737,600 0
07-Sep-2022 345.00 405.00 342.50 372.50 5,292,600 0
06-Sep-2022 350.00 355.00 335.00 342.50 2,072,400 0
05-Sep-2022 360.00 365.00 347.50 350.00 818,200 0
02-Sep-2022 350.00 360.00 347.50 360.00 545,200 0
01-Sep-2022 347.50 352.50 345.00 350.00 504,400 0
31-Aug-2022 347.50 352.50 342.50 350.00 746,800 0
30-Aug-2022 352.50 355.00 347.50 347.50 904,800 0
29-Aug-2022 352.50 355.00 345.00 352.50 654,600 0
26-Aug-2022 355.00 357.50 350.00 352.50 336,800 0
25-Aug-2022 355.00 357.50 350.00 355.00 690,200 0
24-Aug-2022 357.50 360.00 350.00 355.00 1,036,200 0
23-Aug-2022 360.00 360.00 347.50 360.00 803,600 0
22-Aug-2022 367.50 367.50 340.00 360.00 3,303,400 0
19-Aug-2022 372.50 372.50 362.50 365.00 832,000 0
18-Aug-2022 377.50 385.00 367.50 372.50 1,039,200 0
16-Aug-2022 382.50 382.50 375.00 377.50 394,000 0
15-Aug-2022 377.50 385.00 372.50 377.50 939,200 0
12-Aug-2022 375.00 380.00 372.50 377.50 700,400 0
11-Aug-2022 390.00 390.00 370.00 375.00 3,019,200 0
10-Aug-2022 395.00 395.00 382.50 387.50 900,600 0
09-Aug-2022 385.00 392.50 385.00 392.50 346,200 0
08-Aug-2022 385.00 390.00 382.50 385.00 525,000 0
05-Aug-2022 395.00 395.00 385.00 385.00 1,123,000 0
04-Aug-2022 405.00 407.50 385.00 390.00 2,504,800 0
03-Aug-2022 400.00 402.50 395.00 402.50 689,000 0
02-Aug-2022 400.00 405.00 397.50 400.00 792,200 0
01-Aug-2022 400.00 410.00 395.00 400.00 1,738,400 0
29-Jul-2022 405.00 420.00 402.50 405.00 933,400 0
28-Jul-2022 412.50 420.00 395.00 405.00 1,165,400 0
27-Jul-2022 422.50 430.00 412.50 412.50 269,400 0
26-Jul-2022 422.50 427.50 405.00 422.50 1,283,800 0
25-Jul-2022 417.50 430.00 412.50 422.50 1,152,000 0
22-Jul-2022 415.00 425.00 412.50 417.50 1,241,000 0
21-Jul-2022 405.00 415.00 405.00 412.50 1,035,400 0
20-Jul-2022 402.50 410.00 400.00 405.00 1,105,200 0
19-Jul-2022 407.50 412.50 390.00 402.50 2,033,600 0
18-Jul-2022 402.50 410.00 395.00 405.00 3,770,600 0
15-Jul-2022 422.50 425.00 402.50 407.50 4,122,600 0
14-Jul-2022 425.00 435.00 397.50 410.00 4,212,400 0
13-Jul-2022 427.50 442.50 422.50 425.00 3,118,200 0
12-Jul-2022 422.50 440.00 422.50 422.50 4,126,400 0
11-Jul-2022 402.50 427.50 400.00 422.50 7,532,800 0
08-Jul-2022 405.00 410.00 395.00 402.50 2,798,400 0
07-Jul-2022 385.00 405.00 385.00 402.50 3,506,600 0
06-Jul-2022 382.50 395.00 380.00 390.00 4,999,200 0
05-Jul-2022 395.00 395.00 377.50 382.50 3,144,600 0
04-Jul-2022 410.00 420.00 390.00 395.00 2,727,600 0
01-Jul-2022 425.00 430.00 410.00 410.00 3,030,400 0
30-Jun-2022 440.00 450.00 422.50 425.00 8,122,800 0
29-Jun-2022 417.50 445.00 410.00 437.50 13,313,600 0
28-Jun-2022 430.00 430.00 412.50 417.50 2,651,800 0
27-Jun-2022 432.50 432.50 420.00 430.00 1,537,200 0
24-Jun-2022 407.50 427.50 407.50 427.50 3,272,000 0
23-Jun-2022 410.00 420.00 402.50 407.50 1,759,200 0
22-Jun-2022 415.00 427.50 407.50 410.00 1,799,600 0
21-Jun-2022 407.50 415.00 397.50 415.00 1,524,200 0
20-Jun-2022 410.00 417.50 392.50 407.50 2,954,400 0
17-Jun-2022 432.50 432.50 402.50 407.50 6,362,600 0
16-Jun-2022 445.00 452.50 430.00 432.50 4,797,200 0
15-Jun-2022 470.00 472.50 442.50 445.00 5,488,000 0
14-Jun-2022 470.00 472.50 452.50 470.00 1,616,800 0
13-Jun-2022 507.50 507.50 472.50 472.50 6,080,400 0
10-Jun-2022 520.00 525.00 507.50 507.50 3,651,600 0
09-Jun-2022 512.50 540.00 510.00 520.00 13,378,600 0
08-Jun-2022 477.50 537.50 472.50 510.00 23,823,600 0