Price History - ALDO

Kembali ke Company
Ticker: ALDO
Company: Alkindo Naratama Tbk
Date Open High Low Close Volume Value
06-Jun-2023 300.00 307.50 300.00 305.00 86,200 0
05-Jun-2023 305.00 307.50 297.50 302.50 212,200 0
31-May-2023 310.00 312.50 305.00 305.00 42,800 0
30-May-2023 305.00 310.00 305.00 310.00 82,600 0
29-May-2023 302.50 310.00 300.00 310.00 264,400 0
26-May-2023 305.00 307.50 300.00 307.50 58,400 0
25-May-2023 302.50 307.50 300.00 305.00 74,600 0
24-May-2023 310.00 310.00 300.00 307.50 200,400 0
23-May-2023 307.50 310.00 302.50 307.50 50,800 0
22-May-2023 302.50 317.50 302.50 307.50 129,400 0
19-May-2023 317.50 317.50 297.50 305.00 189,400 0
17-May-2023 307.50 312.50 302.50 312.50 44,800 0
16-May-2023 297.50 317.50 297.50 302.50 192,000 0
15-May-2023 305.00 307.50 295.00 302.50 102,400 0
12-May-2023 300.00 312.50 300.00 305.00 203,800 0
11-May-2023 310.00 310.00 300.00 302.50 405,800 0
10-May-2023 315.00 320.00 300.00 302.50 959,600 0
09-May-2023 310.00 317.50 310.00 315.00 199,400 0
08-May-2023 317.50 320.00 310.00 312.50 135,000 0
05-May-2023 312.50 322.50 307.50 317.50 118,000 0
04-May-2023 310.00 332.50 302.50 320.00 1,031,200 0
03-May-2023 325.00 340.00 317.50 317.50 3,037,800 0
02-May-2023 340.00 340.00 337.50 340.00 35,400 0
28-Apr-2023 347.50 347.50 335.00 345.00 187,800 0
27-Apr-2023 342.50 347.50 337.50 347.50 56,600 0
26-Apr-2023 350.00 350.00 340.00 347.50 72,000 0
18-Apr-2023 342.50 352.50 337.50 347.50 529,800 0
17-Apr-2023 342.50 352.50 342.50 352.50 671,000 0
14-Apr-2023 350.00 355.00 347.50 352.50 136,200 0
13-Apr-2023 367.50 367.50 350.00 352.50 517,000 0
12-Apr-2023 367.50 372.50 352.50 367.50 478,000 0
11-Apr-2023 370.00 372.50 357.50 370.00 186,400 0
10-Apr-2023 357.50 372.50 350.00 370.00 185,200 0
06-Apr-2023 357.50 360.00 350.00 357.50 296,800 0
05-Apr-2023 372.50 375.00 352.50 360.00 253,400 0
04-Apr-2023 335.00 375.00 327.50 372.50 771,400 0
03-Apr-2023 345.00 350.00 337.50 342.50 3,058,800 0
31-Mar-2023 370.00 370.00 360.00 362.50 402,400 0
30-Mar-2023 375.00 382.50 370.00 370.00 26,000 0
29-Mar-2023 382.50 382.50 375.00 375.00 92,400 0
28-Mar-2023 382.50 387.50 372.50 382.50 108,200 0
27-Mar-2023 382.50 385.00 370.00 375.00 522,200 0
24-Mar-2023 380.00 390.00 377.50 385.00 438,800 0
21-Mar-2023 370.00 385.00 370.00 377.50 123,200 0
20-Mar-2023 362.50 382.50 360.00 370.00 662,400 0
17-Mar-2023 365.00 382.50 362.50 362.50 176,000 0
16-Mar-2023 365.00 372.50 360.00 362.50 268,200 0
15-Mar-2023 370.00 370.00 355.00 367.50 155,800 0
14-Mar-2023 370.00 387.50 370.00 370.00 506,400 0
13-Mar-2023 387.50 387.50 370.00 370.00 1,573,000 0
10-Mar-2023 385.00 390.00 382.50 387.50 4,400 0
09-Mar-2023 387.50 390.00 380.00 385.00 158,800 0
08-Mar-2023 390.00 390.00 380.00 390.00 136,200 0
07-Mar-2023 390.00 395.00 385.00 390.00 117,000 0
06-Mar-2023 385.00 392.50 385.00 390.00 114,800 0
03-Mar-2023 400.00 400.00 380.00 385.00 1,081,400 0
02-Mar-2023 390.00 400.00 390.00 400.00 97,200 0
01-Mar-2023 400.00 400.00 390.00 390.00 80,600 0
28-Feb-2023 390.00 400.00 390.00 400.00 189,400 0
27-Feb-2023 385.00 395.00 382.50 392.50 249,400 0
24-Feb-2023 390.00 400.00 385.00 385.00 542,200 0
23-Feb-2023 400.00 402.50 387.50 392.50 428,600 0
22-Feb-2023 390.00 402.50 387.50 400.00 419,600 0
21-Feb-2023 382.50 390.00 382.50 390.00 78,400 0
20-Feb-2023 387.50 392.50 377.50 382.50 298,000 0
17-Feb-2023 390.00 392.50 387.50 387.50 49,800 0
16-Feb-2023 390.00 395.00 385.00 390.00 62,400 0
15-Feb-2023 390.00 390.00 380.00 387.50 245,000 0
14-Feb-2023 377.50 390.00 362.50 390.00 785,000 0
13-Feb-2023 397.50 397.50 387.50 387.50 197,400 0
10-Feb-2023 390.00 397.50 390.00 395.00 30,800 0
09-Feb-2023 387.50 390.00 385.00 390.00 190,800 0
08-Feb-2023 395.00 395.00 387.50 390.00 1,123,600 0
07-Feb-2023 405.00 405.00 390.00 397.50 555,200 0
06-Feb-2023 397.50 402.50 395.00 400.00 187,600 0
03-Feb-2023 397.50 400.00 390.00 397.50 260,400 0
02-Feb-2023 407.50 407.50 392.50 397.50 573,200 0
01-Feb-2023 407.50 410.00 400.00 405.00 204,200 0
31-Jan-2023 405.00 407.50 400.00 407.50 213,600 0
30-Jan-2023 412.50 412.50 397.50 407.50 482,000 0
27-Jan-2023 407.50 417.50 405.00 412.50 252,800 0
26-Jan-2023 405.00 407.50 402.50 407.50 374,800 0
25-Jan-2023 400.00 405.00 395.00 405.00 195,200 0
24-Jan-2023 397.50 402.50 392.50 400.00 69,600 0
20-Jan-2023 400.00 400.00 390.00 397.50 171,800 0
19-Jan-2023 392.50 405.00 392.50 400.00 70,800 0
18-Jan-2023 402.50 402.50 400.00 400.00 198,000 0
17-Jan-2023 397.50 400.00 392.50 400.00 233,200 0
16-Jan-2023 400.00 400.00 395.00 397.50 266,200 0
13-Jan-2023 400.00 400.00 392.50 400.00 109,200 0
12-Jan-2023 390.00 400.00 390.00 397.50 112,600 0
11-Jan-2023 400.00 400.00 392.50 400.00 140,400 0
10-Jan-2023 397.50 400.00 385.00 400.00 385,000 0
09-Jan-2023 400.00 405.00 392.50 392.50 175,400 0
06-Jan-2023 400.00 400.00 392.50 400.00 344,200 0
05-Jan-2023 397.50 400.00 392.50 400.00 967,600 0
04-Jan-2023 400.00 405.00 397.50 397.50 651,800 0
03-Jan-2023 400.00 400.00 397.50 400.00 195,200 0
02-Jan-2023 402.50 402.50 400.00 400.00 362,600 0
30-Dec-2022 402.50 402.50 400.00 402.50 131,200 0