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
50.00
Current Amount
2,700,713,744.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
PULP & PAPER
Number of Securities
2,700,713,744 (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
07 May 2024 0 880 820 860 597 50,705,500 28
13 May 2024 0 855 840 850 32 2,700,000 9
17 May 2024 0 880 840 870 1,290 109,073,000 21
22 May 2024 0 850 835 850 284 24,020,000 7
27 May 2024 0 850 820 845 442 36,918,000 24
29 May 2024 0 850 840 850 624 52,735,000 12
30 May 2024 0 920 840 885 2,675 237,926,000 105
31 May 2024 0 885 845 845 151 12,829,000 19
03 Jun 2024 0 855 830 835 1,760 148,192,000 34
20 Jun 2024 0 925 840 880 1,837 161,331,000 64
21 Jun 2024 0 885 850 865 569 49,801,000 26
25 Jun 2024 0 855 850 850 170 14,467,000 18
28 Jun 2024 0 900 850 895 9,998 880,578,500 144
01 Jul 2024 0 895 870 870 146 12,812,500 25
02 Jul 2024 0 860 855 855 178 15,223,000 14
03 Jul 2024 0 865 860 860 107 9,205,000 15
05 Jul 2024 0 900 860 865 470 41,052,500 36
08 Jul 2024 0 520 324 476 17,417 821,020,100 479
10 Jul 2024 0 452 436 438 375 16,507,800 47
12 Jul 2024 0 500 448 454 5,377 253,088,000 112
16 Jul 2024 0 470 444 450 1,696 76,196,400 46
18 Jul 2024 0 480 428 470 19,635 916,111,200 198
19 Jul 2024 0 470 448 448 409 18,544,800 44
22 Jul 2024 0 452 440 448 645 28,594,600 49
23 Jul 2024 0 452 440 440 329 14,509,600 34
24 Jul 2024 0 440 430 430 262 11,448,800 32
25 Jul 2024 0 478 430 432 1,260 55,385,000 92
30 Jul 2024 0 440 420 440 2,074 89,974,600 58
01 Aug 2024 0 444 430 434 803 34,856,600 37
06 Aug 2024 0 434 410 428 98 4,112,000 13
08 Aug 2024 0 432 398 398 1,718 69,658,200 114
09 Aug 2024 0 426 396 420 662 27,742,200 71
12 Aug 2024 424 430 414 424 292 12,211,800 28
13 Aug 2024 410 424 396 396 1,650 66,540,600 96
14 Aug 2024 408 420 396 398 2,398 97,556,800 69
15 Aug 2024 400 424 400 406 406 16,846,400 44
16 Aug 2024 402 420 400 402 343 13,802,600 32
19 Aug 2024 402 420 398 406 5,587 224,052,200 143
20 Aug 2024 406 406 398 404 5,211 208,421,600 65
21 Aug 2024 404 404 394 394 851 33,740,000 53
22 Aug 2024 394 404 392 400 273 10,838,600 21
26 Aug 2024 392 400 388 388 369 14,504,800 32
27 Aug 2024 388 390 384 384 154 5,993,800 21
28 Aug 2024 388 420 384 408 3,511 142,243,200 152
29 Aug 2024 408 430 390 430 5,051 207,511,800 216
26 Sep 2024 410 444 404 440 2,742 119,577,000 107
27 Sep 2024 440 440 420 430 269 11,438,400 39
30 Sep 2024 420 498 410 462 16,097 717,877,600 536
01 Oct 2024 464 490 438 468 3,198 147,719,400 181
02 Oct 2024 468 470 442 442 253 11,524,600 35
03 Oct 2024 442 450 430 450 278 12,039,800 26
04 Oct 2024 432 450 432 442 351 15,641,800 30
07 Oct 2024 436 436 416 424 1,595 67,584,400 113
08 Oct 2024 428 450 410 432 2,523 109,982,000 129
09 Oct 2024 432 470 432 448 3,455 157,717,400 131
10 Oct 2024 448 488 448 480 5,390 254,590,000 182
11 Oct 2024 460 470 460 460 559 25,770,800 37
14 Oct 2024 460 498 440 470 5,425 260,009,400 184
15 Oct 2024 470 500 446 462 9,042 431,709,200 241
16 Oct 2024 462 496 456 480 2,568 124,371,800 98
17 Oct 2024 480 498 476 490 7,116 343,839,800 80
18 Oct 2024 480 490 480 488 762 36,803,600 20
21 Oct 2024 488 500 476 496 6,281 307,555,200 175
22 Oct 2024 482 500 480 488 4,741 233,723,400 121
23 Oct 2024 488 488 482 484 552 26,826,800 40
24 Oct 2024 482 484 482 484 441 21,316,400 21
25 Oct 2024 484 500 478 498 9,581 472,425,600 97
28 Oct 2024 498 520 484 510 10,839 536,296,800 142
29 Oct 2024 505 550 496 530 10,827 575,694,300 248
30 Oct 2024 535 535 515 520 685 36,163,000 53
31 Oct 2024 520 540 520 535 3,839 203,494,500 86
01 Nov 2024 540 540 520 535 1,003 53,319,000 33
04 Nov 2024 535 535 505 525 923 47,474,000 50
05 Nov 2024 525 530 498 530 1,455 74,897,300 55
06 Nov 2024 525 535 500 525 2,371 123,950,000 47
07 Nov 2024 525 525 510 510 59 3,056,000 12
08 Nov 2024 500 560 500 520 4,267 228,738,000 112
11 Nov 2024 540 555 500 540 3,399 177,702,500 121
12 Nov 2024 540 550 525 545 5,233 283,536,500 88
13 Nov 2024 535 550 530 550 1,747 95,195,000 42
14 Nov 2024 545 550 500 545 3,504 187,590,500 103
15 Nov 2024 530 550 500 545 5,310 283,113,500 145
18 Nov 2024 545 545 500 540 4,904 256,965,000 175
19 Nov 2024 520 650 520 570 12,938 745,133,000 445
20 Nov 2024 575 575 550 555 362 20,170,000 51
21 Nov 2024 550 565 545 565 19 1,066,500 8
22 Nov 2024 550 560 535 560 391 21,264,000 29
25 Nov 2024 560 660 545 600 25,160 1,514,320,000 519
26 Nov 2024 610 610 570 585 822 47,615,500 57
28 Nov 2024 580 600 540 595 3,303 191,050,000 194
29 Nov 2024 595 600 565 595 1,965 116,312,500 84
02 Dec 2024 595 595 545 570 2,087 119,228,000 138
03 Dec 2024 570 570 560 570 100 5,673,000 21
04 Dec 2024 560 565 545 555 395 22,056,500 43
05 Dec 2024 550 595 500 585 5,512 305,132,000 294
06 Dec 2024 570 575 565 565 125 7,157,500 22
09 Dec 2024 545 560 535 540 470 25,779,500 59
10 Dec 2024 530 600 520 530 5,467 312,655,000 309
11 Dec 2024 535 550 535 540 161 8,699,000 23
12 Dec 2024 540 580 505 565 2,741 154,276,000 159
13 Dec 2024 580 580 535 535 1,952 105,717,000 75
16 Dec 2024 540 575 530 565 2,786 155,698,500 118
17 Dec 2024 565 570 545 555 1,266 71,517,500 48
18 Dec 2024 540 550 500 530 5,774 299,405,500 179
19 Dec 2024 520 570 510 555 4,717 255,159,000 173
20 Dec 2024 555 570 530 565 3,228 180,322,500 137
23 Dec 2024 565 580 525 575 7,969 448,606,000 153
24 Dec 2024 570 620 560 620 18,790 1,110,170,000 161
27 Dec 2024 615 635 595 630 11,875 735,022,000 181
30 Dec 2024 630 660 610 645 21,353 1,373,564,000 232
02 Jan 2025 620 625 585 600 1,941 118,840,500 128
03 Jan 2025 585 595 560 560 1,133 65,275,000 112
06 Jan 2025 580 580 530 540 893 48,854,000 49
07 Jan 2025 535 575 535 560 1,062 59,472,000 65
08 Jan 2025 535 555 535 545 75 4,068,000 23
09 Jan 2025 535 555 535 540 163 8,780,500 19
10 Jan 2025 560 560 545 550 52 2,876,500 14
13 Jan 2025 550 550 525 525 111 5,943,500 22
14 Jan 2025 525 540 525 535 13 694,500 8
15 Jan 2025 540 540 505 530 242 12,474,000 39
16 Jan 2025 530 530 500 505 1,009 51,075,000 73
17 Jan 2025 505 510 500 500 278 13,935,500 37
20 Jan 2025 500 500 490 490 157 7,753,400 43
21 Jan 2025 488 490 474 482 820 39,507,200 70
22 Jan 2025 482 490 482 490 62 2,990,000 12
23 Jan 2025 482 500 482 490 60 2,942,400 18
24 Jan 2025 490 550 490 494 188 9,573,100 48
30 Jan 2025 520 520 480 480 405 19,953,200 71
31 Jan 2025 500 500 470 470 286 13,650,200 67
03 Feb 2025 470 498 466 488 155 7,429,200 52
04 Feb 2025 498 498 470 488 92 4,414,200 47
05 Feb 2025 488 510 462 484 1,637 80,172,300 81
06 Feb 2025 486 486 466 466 119 5,621,400 21
07 Feb 2025 466 486 460 466 164 7,680,400 28
10 Feb 2025 470 474 452 456 1,275 57,754,200 37
11 Feb 2025 456 498 456 472 314 14,980,600 38
12 Feb 2025 470 498 470 482 458 22,296,600 39
13 Feb 2025 505 505 482 488 31 1,508,300 15
14 Feb 2025 492 505 492 492 343 17,088,500 32
17 Feb 2025 492 492 488 488 77 3,774,600 9
18 Feb 2025 488 488 482 482 2,734 133,418,600 13
19 Feb 2025 482 500 482 482 323 15,647,800 31
20 Feb 2025 492 498 492 494 92 4,564,200 13
21 Feb 2025 482 498 482 498 9 443,400 3
24 Feb 2025 510 510 480 480 178 8,779,000 13
25 Feb 2025 480 500 480 484 1,220 59,405,200 53
26 Feb 2025 488 498 488 494 262 12,961,200 16
27 Feb 2025 494 494 488 488 760 37,294,000 4
28 Feb 2025 480 480 454 480 851 39,404,400 50
03 Mar 2025 460 496 460 496 832 40,666,200 54
04 Mar 2025 496 500 484 484 1,500 73,739,600 21
05 Mar 2025 500 500 482 488 1,065 52,487,400 15
06 Mar 2025 492 494 488 488 758 37,143,800 8
07 Mar 2025 480 500 480 494 1,288 62,907,000 32
10 Mar 2025 494 496 484 486 1,589 77,926,000 15
11 Mar 2025 496 496 480 488 1,255 61,040,800 16
12 Mar 2025 488 498 488 490 770 37,684,400 16
13 Mar 2025 482 482 480 480 52 2,497,200 13
14 Mar 2025 480 480 480 480 15 720,000 3
17 Mar 2025 480 494 450 474 1,551 74,041,200 36
18 Mar 2025 478 498 462 478 3,053 148,252,200 75
19 Mar 2025 478 505 470 474 3,236 157,247,000 94
20 Mar 2025 474 498 474 482 1,719 84,830,000 65
21 Mar 2025 482 498 478 498 1,600 79,049,200 59
24 Mar 2025 498 510 480 498 677 33,585,400 49
25 Mar 2025 498 498 480 492 1,045 50,891,600 30
26 Mar 2025 492 500 484 488 2,371 116,975,800 60
27 Mar 2025 488 498 484 498 1,692 83,703,000 35
08 Apr 2025 498 498 464 496 282 13,614,200 33
09 Apr 2025 496 498 496 498 2,284 113,308,000 14
10 Apr 2025 484 498 484 494 640 31,692,000 17
11 Apr 2025 494 494 494 494 1,140 56,316,000 9
14 Apr 2025 488 498 486 498 790 39,074,800 19
15 Apr 2025 498 498 490 498 666 33,131,200 19
16 Apr 2025 496 498 496 498 1,041 51,700,200 10
17 Apr 2025 496 498 494 494 921 45,689,400 10
21 Apr 2025 494 496 492 496 461 22,857,400 7
22 Apr 2025 496 500 496 496 175 8,693,400 18
23 Apr 2025 496 496 486 486 997 49,371,200 20
24 Apr 2025 486 488 484 488 475 23,048,400 27
25 Apr 2025 488 488 488 488 824 40,211,200 6
28 Apr 2025 488 488 482 482 710 34,379,400 14

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 ALDO : 1 IDR) 28 Jun 2024 02 Jul 2024 24 Jul 2024 Active
Mandatory Conversion (1 ALDO : 2 ALDO ) - 09 Jul 2024 10 Jul 2024 Active
Proxy Voting   - 28 May 2024 20 Jun 2024 Active
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) 27 Aug 2020 17 Sep 2020 Cancelled
Cash Dividend (1 ALDO : 1.1 IDR) 28 Aug 2020 17 Sep 2020 Cancelled
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online