Price History - ALDO

Kembali ke Company
Ticker: ALDO
Company: Alkindo Naratama Tbk
Date Open High Low Close Volume Value
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
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