Price History - ALDO

Kembali ke Company
Ticker: ALDO
Company: Alkindo Naratama Tbk
Date Open High Low Close Volume Value
29-Dec-2022 402.50 410.00 397.50 410.00 1,618,000 0
28-Dec-2022 410.00 410.00 402.50 402.50 365,800 0
27-Dec-2022 402.50 407.50 400.00 407.50 412,200 0
26-Dec-2022 402.50 407.50 402.50 407.50 105,200 0
23-Dec-2022 402.50 407.50 402.50 405.00 226,800 0
22-Dec-2022 402.50 405.00 402.50 405.00 36,600 0
21-Dec-2022 410.00 410.00 397.50 402.50 312,200 0
20-Dec-2022 410.00 410.00 405.00 410.00 9,600 0
19-Dec-2022 405.00 412.50 405.00 412.50 124,600 0
16-Dec-2022 407.50 412.50 387.50 412.50 61,400 0
15-Dec-2022 407.50 412.50 405.00 412.50 49,600 0
14-Dec-2022 417.50 420.00 400.00 410.00 1,047,600 0
13-Dec-2022 405.00 422.50 405.00 417.50 144,200 0
12-Dec-2022 412.50 422.50 402.50 412.50 377,200 0
09-Dec-2022 467.50 467.50 387.50 412.50 137,200 0
08-Dec-2022 402.50 412.50 375.00 392.50 879,000 0
07-Dec-2022 400.00 407.50 400.00 400.00 441,400 0
06-Dec-2022 405.00 407.50 400.00 402.50 1,171,400 0
05-Dec-2022 410.00 410.00 400.00 405.00 264,000 0
02-Dec-2022 412.50 415.00 407.50 410.00 138,400 0
01-Dec-2022 410.00 412.50 402.50 405.00 1,499,400 0
30-Nov-2022 402.50 417.50 400.00 407.50 1,735,600 0
29-Nov-2022 432.50 432.50 402.50 405.00 4,242,800 0
28-Nov-2022 460.00 462.50 427.50 432.50 1,344,400 0
25-Nov-2022 460.00 460.00 445.00 455.00 790,800 0
24-Nov-2022 450.00 462.50 440.00 457.50 426,000 0
23-Nov-2022 447.50 467.50 447.50 450.00 1,378,000 0
22-Nov-2022 430.00 470.00 430.00 462.50 3,617,600 0
21-Nov-2022 420.00 437.50 415.00 430.00 1,431,000 0
18-Nov-2022 422.50 430.00 420.00 420.00 552,000 0
17-Nov-2022 425.00 432.50 415.00 422.50 1,196,800 0
16-Nov-2022 420.00 427.50 417.50 425.00 213,400 0
15-Nov-2022 417.50 422.50 415.00 420.00 301,200 0
14-Nov-2022 422.50 422.50 417.50 417.50 221,000 0
11-Nov-2022 412.50 422.50 410.00 422.50 479,000 0
10-Nov-2022 425.00 432.50 407.50 412.50 514,600 0
09-Nov-2022 425.00 427.50 407.50 425.00 1,523,600 0
08-Nov-2022 432.50 432.50 420.00 425.00 804,200 0
07-Nov-2022 430.00 435.00 427.50 430.00 455,800 0
04-Nov-2022 422.50 440.00 422.50 430.00 1,515,600 0
03-Nov-2022 425.00 430.00 417.50 422.50 665,000 0
02-Nov-2022 425.00 430.00 417.50 422.50 985,800 0
01-Nov-2022 405.00 440.00 400.00 420.00 1,889,200 0
31-Oct-2022 405.00 410.00 400.00 405.00 730,200 0
28-Oct-2022 400.00 412.50 400.00 405.00 999,600 0
27-Oct-2022 410.00 415.00 400.00 400.00 778,000 0
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