Price History - ALDO

Kembali ke Company
Ticker: ALDO
Company: Alkindo Naratama Tbk
Date Open High Low Close Volume Value
06-Aug-2021 314.14 357.30 311.74 345.31 41,172,795 0
05-Aug-2021 302.15 314.14 302.15 311.74 4,164,089 0
04-Aug-2021 306.94 306.94 299.75 302.15 830,899 0
03-Aug-2021 314.14 314.14 306.94 306.94 1,169,306 0
02-Aug-2021 304.55 314.14 297.35 314.14 4,597,157 0
30-Jul-2021 314.14 314.14 304.55 304.55 1,095,703 0
29-Jul-2021 314.14 316.54 306.94 314.14 3,336,525 0
28-Jul-2021 294.95 318.93 294.95 314.14 10,005,407 0
27-Jul-2021 304.55 306.94 287.76 294.95 2,891,363 0
26-Jul-2021 328.53 328.53 304.55 304.55 4,983,104 0
23-Jul-2021 304.55 328.53 299.75 326.13 15,811,279 0
22-Jul-2021 294.95 304.55 294.95 304.55 4,771,469 0
21-Jul-2021 297.35 299.75 294.95 294.95 1,371,140 0
19-Jul-2021 299.75 316.54 297.35 297.35 3,598,201 0
16-Jul-2021 299.75 306.94 297.35 299.75 2,128,854 0
15-Jul-2021 299.75 306.94 297.35 299.75 3,035,024 0
14-Jul-2021 302.15 306.94 297.35 299.75 2,620,513 0
13-Jul-2021 302.15 318.93 294.95 302.15 7,397,821 0
12-Jul-2021 302.15 309.34 299.75 302.15 3,190,362 0
09-Jul-2021 302.15 321.33 297.35 302.15 7,394,068 0
08-Jul-2021 297.35 314.14 297.35 304.55 8,145,318 0
07-Jul-2021 297.35 304.55 285.36 297.35 1,931,398 0
06-Jul-2021 314.14 314.14 297.35 297.35 3,999,368 0
05-Jul-2021 330.92 330.92 314.14 314.14 4,513,338 0
02-Jul-2021 333.32 340.52 330.92 330.92 3,841,112 0
01-Jul-2021 330.92 335.72 330.92 333.32 5,500,200 0
30-Jun-2021 326.13 335.72 323.73 330.92 9,880,720 0
29-Jun-2021 326.13 328.53 321.33 326.13 2,957,251 0
28-Jun-2021 323.73 335.72 323.73 326.13 9,055,241 0
25-Jun-2021 335.72 342.91 323.73 326.13 9,252,280 0
24-Jun-2021 342.91 350.11 330.92 333.32 7,708,079 0
23-Jun-2021 352.51 354.90 342.91 342.91 6,685,353 0
22-Jun-2021 364.50 374.09 350.11 352.51 23,408,224 0
21-Jun-2021 362.10 376.49 347.71 366.89 10,932,220 0