Efek Terdaftar

Alkindo Naratama Tbk, PT

Security name
Alkindo Naratama Tbk
Issuer
Alkindo Naratama Tbk, PT
ISIN Code
ID1000120207
Short Code
ALDO
Type
Saham Biasa
Listing Date
12 Juli 2011
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
550,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
PULP & PAPER
Number of Securities
1,350,356,872 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 Apr 2023 0 700 675 685 15,335 1,043,137,500 234
04 Apr 2023 0 750 655 745 3,857 268,699,500 112
10 Apr 2023 0 745 700 740 926 67,029,500 56
12 Apr 2023 0 745 705 735 2,390 170,781,500 67
13 Apr 2023 0 735 700 705 2,585 181,693,500 95
18 Apr 2023 0 705 675 695 2,649 182,244,000 90
28 Apr 2023 0 695 670 690 939 63,623,000 57
02 May 2023 0 680 675 680 177 12,007,000 23
02 May 2023 0 680 675 680 177 12,007,000 23
02 May 2023 0 680 675 680 177 12,007,000 23
02 May 2023 0 680 675 680 177 12,007,000 23
03 May 2023 0 680 635 635 15,189 971,547,500 307
04 May 2023 0 665 605 640 5,156 319,656,500 124
05 May 2023 0 645 615 635 590 36,852,500 35
08 May 2023 0 640 620 625 675 42,606,500 39
10 May 2023 0 640 600 605 4,873 298,107,500 117
11 May 2023 0 620 600 605 2,029 121,994,500 43
15 May 2023 0 615 590 605 512 30,919,000 41
16 May 2023 0 635 595 605 960 58,125,000 38
17 May 2023 0 625 605 625 224 13,814,500 38
19 May 2023 0 635 595 610 947 57,331,000 48
22 May 2023 0 635 605 615 647 39,389,500 21
23 May 2023 0 620 605 615 254 15,516,500 18
26 May 2023 0 615 600 615 292 17,701,500 19
30 May 2023 0 620 610 620 413 25,230,000 18
31 May 2023 0 625 610 610 514 31,511,000 29
06 Jun 2023 0 615 600 610 431 25,917,000 8
08 Jun 2023 0 610 600 610 247 14,969,500 24
15 Jun 2023 0 615 590 610 783 46,917,500 45
16 Jun 2023 0 605 590 600 403 24,117,000 30
19 Jun 2023 0 615 600 600 665 40,210,000 42
20 Jun 2023 0 615 580 605 304 18,056,500 53
22 Jun 2023 0 630 605 620 1,108 68,196,000 49
23 Jun 2023 0 635 600 600 1,388 85,240,500 85
26 Jun 2023 0 625 595 620 2,967 178,776,000 78
27 Jun 2023 0 640 595 600 9,362 564,192,000 141
03 Jul 2023 0 605 580 600 5,161 306,577,000 145
04 Jul 2023 0 605 595 595 1,547 93,132,500 37
05 Jul 2023 0 605 595 595 788 47,119,500 21
06 Jul 2023 0 615 595 610 1,536 92,559,000 51
07 Jul 2023 0 640 605 630 3,180 198,416,000 145
10 Jul 2023 0 650 625 645 1,286 82,374,000 87
11 Jul 2023 0 650 635 650 496 31,957,500 54
13 Jul 2023 0 690 650 690 1,630 110,057,500 122
17 Jul 2023 0 715 695 710 502 35,338,000 56
18 Jul 2023 0 720 695 715 512 36,493,000 61
20 Jul 2023 0 750 715 740 1,315 96,650,000 126
21 Jul 2023 0 750 735 745 761 56,658,000 66
24 Jul 2023 0 745 665 700 826 57,995,000 129
25 Jul 2023 0 715 685 710 1,226 85,155,500 81
26 Jul 2023 0 740 705 720 963 69,164,000 95
28 Jul 2023 0 740 700 715 824 58,324,500 53
31 Jul 2023 0 700 675 680 3,546 242,182,000 100
02 Aug 2023 0 710 690 700 991 69,340,000 49
07 Aug 2023 0 700 675 700 1,727 118,670,000 69
08 Aug 2023 0 700 680 685 397 27,411,000 41
09 Aug 2023 0 700 675 695 1,540 105,186,000 73
10 Aug 2023 0 695 675 695 1,496 101,851,000 48
11 Aug 2023 0 700 675 695 1,362 92,998,500 85
14 Aug 2023 0 700 685 690 612 42,012,500 37
15 Aug 2023 0 765 670 670 2,732 184,508,000 79
16 Aug 2023 0 685 660 670 356 23,645,500 22
21 Aug 2023 0 670 650 670 858 56,282,500 50
22 Aug 2023 0 675 665 675 197 13,158,000 16
23 Aug 2023 0 675 650 665 644 42,212,000 37
24 Aug 2023 0 675 650 660 333 21,737,000 34
25 Aug 2023 0 690 645 680 460 30,587,000 74
28 Aug 2023 0 695 675 690 731 50,229,500 66
30 Aug 2023 0 690 660 685 1,181 79,475,000 49
31 Aug 2023 0 685 650 675 1,413 93,135,000 59
01 Sep 2023 0 675 650 675 2,119 139,861,000 50
04 Sep 2023 0 675 630 630 3,167 204,439,500 126
05 Sep 2023 0 650 605 650 2,045 127,009,500 128
06 Sep 2023 0 650 630 630 594 37,655,500 45
12 Sep 2023 0 650 640 645 2,429 155,596,000 18
14 Sep 2023 0 680 630 675 5,278 344,071,000 111
15 Sep 2023 0 730 680 705 8,116 576,203,000 219
18 Sep 2023 0 760 720 740 4,024 297,816,500 256
20 Sep 2023 0 750 735 735 3,296 243,364,500 59
21 Sep 2023 0 750 720 740 2,339 171,231,500 56
25 Sep 2023 0 750 735 745 699 51,479,000 48
29 Sep 2023 0 760 745 745 3,598 268,652,000 69
02 Oct 2023 0 750 735 745 3,355 247,691,000 23
03 Oct 2023 0 760 745 760 2,151 160,988,000 54
04 Oct 2023 0 755 720 745 2,402 176,217,000 37
05 Oct 2023 0 755 730 735 564 41,354,000 28
10 Oct 2023 0 740 725 740 1,078 79,208,000 28
11 Oct 2023 0 760 705 750 439 32,734,500 54
12 Oct 2023 0 760 730 745 2,317 172,709,000 41
16 Oct 2023 0 750 715 735 2,612 193,693,500 34
18 Oct 2023 0 750 720 725 2,658 196,585,000 42
19 Oct 2023 0 755 725 750 2,068 154,792,500 45
20 Oct 2023 0 755 730 755 1,883 140,906,500 26
24 Oct 2023 0 760 750 760 3,002 226,600,000 32
25 Oct 2023 0 760 730 755 2,746 207,322,000 26
26 Oct 2023 0 755 730 755 67 5,024,000 13
27 Oct 2023 0 755 745 750 897 67,287,000 17
30 Oct 2023 0 760 750 750 1,142 85,823,000 31
01 Nov 2023 0 735 700 720 697 49,740,000 53
02 Nov 2023 0 755 700 750 2,808 207,111,000 54
03 Nov 2023 0 760 720 740 2,255 168,064,500 70
06 Nov 2023 0 760 715 755 4,996 368,679,500 77
07 Nov 2023 0 760 725 745 995 73,280,000 36
08 Nov 2023 0 750 700 710 6,119 447,555,000 131
09 Nov 2023 0 750 710 745 3,158 234,795,500 68
13 Nov 2023 0 750 690 725 3,789 268,839,500 166
15 Nov 2023 0 750 690 715 1,794 126,294,000 116
17 Nov 2023 0 750 690 735 9,082 657,680,000 255
20 Nov 2023 0 750 715 730 2,745 203,360,500 51
21 Nov 2023 0 875 730 735 2,897 226,347,500 110
24 Nov 2023 0 800 755 775 5,869 452,990,000 126
27 Nov 2023 0 810 780 800 1,521 121,646,500 70
28 Nov 2023 0 840 795 800 668 54,000,500 52
29 Nov 2023 0 860 795 800 1,278 104,583,000 71
30 Nov 2023 0 825 800 820 768 62,671,000 41
05 Dec 2023 0 820 780 815 691 55,227,500 33
06 Dec 2023 0 850 770 795 1,296 102,288,500 83
08 Dec 2023 0 830 780 810 2,037 165,401,500 74
11 Dec 2023 0 850 795 810 2,341 193,802,500 89
12 Dec 2023 0 870 805 860 5,140 434,537,000 122
13 Dec 2023 0 865 820 865 3,151 268,235,500 108
14 Dec 2023 0 875 845 875 2,727 236,217,500 86
19 Dec 2023 0 900 870 900 3,774 335,025,500 125
20 Dec 2023 0 900 850 850 2,595 225,138,500 109
21 Dec 2023 0 900 850 900 6,079 533,724,500 155
22 Dec 2023 0 920 865 920 6,297 567,019,500 133
27 Dec 2023 0 935 900 935 3,597 330,630,500 116
28 Dec 2023 0 935 895 930 7,950 726,865,500 163
29 Dec 2023 0 930 880 930 13,425 1,231,356,000 278
02 Jan 2024 0 910 850 850 3,672 323,954,000 134
03 Jan 2024 0 840 740 760 4,081 312,788,000 260
04 Jan 2024 0 765 700 710 1,469 105,730,000 144
05 Jan 2024 0 720 705 720 532 37,878,000 67
08 Jan 2024 0 740 695 715 793 56,576,000 76
09 Jan 2024 0 720 705 715 278 19,726,500 30
10 Jan 2024 0 720 705 715 288 20,542,500 21
11 Jan 2024 0 760 700 705 749 53,278,500 213
12 Jan 2024 0 715 705 705 222 15,765,500 23
15 Jan 2024 0 715 705 715 44 3,127,500 13
16 Jan 2024 0 710 695 695 587 41,147,500 40
17 Jan 2024 0 695 685 685 482 33,206,500 57
18 Jan 2024 0 700 685 695 193 13,409,500 17
19 Jan 2024 0 710 690 690 482 33,725,500 22
22 Jan 2024 0 710 685 690 64 4,496,000 15
23 Jan 2024 0 690 660 685 442 29,841,000 28
25 Jan 2024 0 690 665 665 548 36,526,000 44
26 Jan 2024 0 690 660 660 614 41,328,000 71
29 Jan 2024 0 680 660 660 436 29,199,500 47
31 Jan 2024 0 675 630 670 791 51,110,000 61
01 Feb 2024 0 670 635 640 705 46,117,000 45
02 Feb 2024 0 645 615 635 438 27,259,500 47
05 Feb 2024 0 670 615 635 1,006 64,584,000 90
06 Feb 2024 0 660 630 635 300 19,035,000 31
12 Feb 2024 0 675 605 660 1,784 113,549,000 63
13 Feb 2024 0 680 635 680 267 17,907,000 33
15 Feb 2024 0 720 650 675 1,427 96,574,500 108
16 Feb 2024 0 725 675 675 596 42,734,000 19
19 Feb 2024 0 715 675 680 1,239 87,293,500 50
20 Feb 2024 0 705 675 690 2,719 189,185,000 54
21 Feb 2024 0 700 680 690 1,109 76,946,000 19
22 Feb 2024 0 705 680 695 2,273 156,981,500 54
23 Feb 2024 0 705 685 695 623 43,472,000 18
27 Feb 2024 0 735 715 730 1,480 107,874,000 63
28 Feb 2024 0 750 725 730 2,080 154,152,000 65
29 Feb 2024 0 740 710 730 590 42,543,500 39
04 Mar 2024 0 750 705 740 1,673 123,579,000 86
05 Mar 2024 0 750 740 745 543 40,442,500 29
07 Mar 2024 0 725 720 725 111 8,045,000 19
08 Mar 2024 0 765 725 745 695 52,068,000 42
13 Mar 2024 0 755 710 735 2,015 148,094,500 67
15 Mar 2024 0 750 715 725 380 27,382,000 48
18 Mar 2024 0 800 715 725 3,738 280,026,500 139
19 Mar 2024 0 825 725 755 6,288 483,028,500 219
20 Mar 2024 0 820 730 785 5,440 423,177,500 266
22 Mar 2024 0 800 780 790 408 32,361,000 20
25 Mar 2024 0 835 760 810 1,621 132,587,500 115
27 Mar 2024 0 860 785 850 1,327 111,975,000 143

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 ALDO : 1 IDR) 26 Jun 2023 03 Jul 2023 21 Jul 2023 Cancelled
Cash Dividend (1 ALDO : 1 IDR) 03 Jul 2023 05 Jul 2023 21 Jul 2023 Active
Proxy Voting   - 26 May 2023 20 Jun 2023 Active
Cash Dividend (1 ALDO : 1.6 IDR) 17 Jun 2022 21 Jun 2022 13 Jul 2022 Active
Proxy Voting   - 17 May 2022 09 Jun 2022 Active
Proxy Voting   - 16 Feb 2022 11 Mar 2022 Active
Right Distribution (5 ALDO : 1 ALDO-R ) 08 Dec 2021 10 Dec 2021 13 Dec 2021 Active
Proxy Voting   - 15 Sep 2021 08 Oct 2021 Active
Cash Dividend (1 ALDO : 1.5 IDR) 25 Jun 2021 29 Jun 2021 22 Jul 2021 Active
Proxy Voting   - 24 May 2021 17 Jun 2021 Active
Cash Dividend (1 ALDO : 1.1 IDR) 26 Aug 2020 28 Aug 2020 17 Sep 2020 Active
Proxy Voting   - 21 Jul 2020 13 Aug 2020 Active
Cash Dividend (1 ALDO : 1.1 IDR) 05 Jul 2019 09 Jul 2019 31 Jul 2019 Active
Proxy Voting   - 29 May 2019 27 Jun 2019 Active
Right Distribution (1 ALDO : 1 ALDO-R EXP 25052019 ) 13 Feb 2019 15 Feb 2019 18 Feb 2019 Active
Proxy Voting   - 23 Nov 2018 18 Dec 2018 Active
Proxy Voting   - 23 Oct 2018 15 Nov 2018 Active
Cash Dividend (1 ALDO : 1.6 IDR) 30 May 2018 05 Jun 2018 22 Jun 2018 Active
Proxy Voting   - 27 Apr 2018 22 May 2018 Active
Proxy Voting   - 12 May 2017 06 Jun 2017 Active
Proxy Voting   - 10 May 2016 02 Jun 2016 Active
Proxy Voting   - 22 May 2015 16 Jun 2015 Active
Cash Dividend (1 ALDO : 1.5 IDR) 17 Jul 2014 22 Jul 2014 12 Aug 2014 Active
Proxy Voting   - 02 Jun 2014 18 Jun 2014 Active
Proxy Voting   - 31 May 2013 18 Jun 2013 Active
Proxy Voting   - 12 Jun 2012 28 Jun 2012 Active