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
1,316,856,020 (Total)
As of 17 Jan 2022
100.00% Scripless = 1,316,856,020.000
Local Percentage
99.39%
Foreign Percentage
0.61%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Feb 2021 0 466 440 444 305 13,653,800 55
03 Feb 2021 0 460 428 448 185 8,109,400 38
05 Feb 2021 0 444 428 430 1,276 56,569,400 19
08 Feb 2021 0 535 430 500 1,966 86,151,300 62
09 Feb 2021 0 500 466 490 2,239 106,537,400 118
10 Feb 2021 0 488 456 456 3,393 158,033,000 130
11 Feb 2021 0 476 436 466 1,401 62,486,400 67
15 Feb 2021 0 464 440 442 552 24,397,600 36
16 Feb 2021 0 480 440 476 1,407 62,690,800 67
17 Feb 2021 0 472 452 472 1,154 53,151,200 48
23 Feb 2021 0 460 440 440 113 5,077,800 36
25 Feb 2021 0 486 452 476 1,407 65,987,400 69
01 Mar 2021 0 460 450 450 605 27,254,800 30
04 Mar 2021 0 466 430 464 217 9,603,400 33
05 Mar 2021 0 464 440 440 465 20,686,800 45
08 Mar 2021 0 470 440 440 588 26,184,400 58
10 Mar 2021 0 480 440 476 369 16,607,400 50
12 Mar 2021 0 468 460 466 90 4,174,000 23
16 Mar 2021 0 482 450 468 155 7,117,000 28
17 Mar 2021 0 478 450 450 1,332 61,298,800 41
18 Mar 2021 0 476 454 460 1,296 60,162,000 77
22 Mar 2021 0 464 460 460 355 16,334,400 32
23 Mar 2021 0 470 460 468 703 32,437,800 32
25 Mar 2021 0 462 462 462 377 17,417,400 12
26 Mar 2021 0 464 460 464 45 2,081,800 16
29 Mar 2021 0 476 464 476 416 19,515,400 36
31 Mar 2021 0 535 460 500 492 23,673,700 51
01 Apr 2021 0 500 466 468 100 4,738,800 26
06 Apr 2021 0 490 456 478 187 8,654,800 36
09 Apr 2021 0 505 466 476 111 5,249,200 26
12 Apr 2021 0 476 460 476 194 8,969,600 24
13 Apr 2021 0 505 462 505 319 15,047,200 33
14 Apr 2021 0 505 476 500 1,209 59,119,200 100
15 Apr 2021 0 625 482 625 20,717 1,036,518,300 46
16 Apr 2021 0 735 585 675 333,544 20,857,144,500 1,579
19 Apr 2021 0 790 675 750 11,332 827,213,000 755
20 Apr 2021 0 800 750 760 12,634 985,516,500 412
21 Apr 2021 0 795 735 795 9,189 712,053,500 345
22 Apr 2021 0 850 795 840 124,696 10,235,440,000 1,239
23 Apr 2021 0 900 840 880 49,830 4,362,325,000 1,106
26 Apr 2021 0 900 840 850 32,641 2,861,247,000 521
27 Apr 2021 0 850 825 825 14,722 1,235,489,500 352
28 Apr 2021 0 865 825 840 40,865 3,470,323,000 612
29 Apr 2021 0 880 815 815 39,028 3,330,042,500 589
30 Apr 2021 0 840 820 830 19,286 1,607,119,000 271
03 May 2021 0 945 835 920 263,208 23,657,644,500 3,928
04 May 2021 0 955 895 900 249,188 23,155,809,000 3,102
05 May 2021 0 915 870 890 66,194 5,904,188,000 1,085
06 May 2021 0 905 880 890 17,592 1,572,182,500 440
07 May 2021 0 930 850 870 193,538 17,503,798,500 3,052
10 May 2021 0 905 820 890 192,305 16,885,025,500 2,411
11 May 2021 0 915 835 875 123,936 11,027,404,000 1,721
17 May 2021 0 885 815 815 32,204 2,741,304,500 653
18 May 2021 0 830 760 825 72,161 5,782,167,000 1,152
19 May 2021 0 845 795 795 63,731 5,263,351,500 680
20 May 2021 0 825 785 805 62,345 5,050,165,000 696
21 May 2021 0 820 795 800 51,784 4,184,385,500 734
24 May 2021 0 810 780 795 53,907 4,289,640,500 612
25 May 2021 0 870 795 865 144,880 12,186,189,000 1,356
27 May 2021 0 890 850 855 71,402 6,249,098,500 756
28 May 2021 0 905 855 895 190,624 16,879,768,000 2,012
31 May 2021 0 910 885 895 73,862 6,641,877,500 980
02 Jun 2021 0 920 880 880 114,800 10,367,254,500 1,161
03 Jun 2021 0 920 875 905 190,319 17,171,801,000 1,821
04 Jun 2021 0 1,085 910 1,030 376,515 37,765,733,000 6,952
07 Jun 2021 0 1,055 985 1,040 156,898 15,982,683,000 3,083
08 Jun 2021 0 1,065 1,000 1,005 207,651 21,735,458,500 2,512
09 Jun 2021 0 1,020 945 945 88,343 8,686,833,000 1,782
10 Jun 2021 0 950 920 925 52,178 4,856,970,000 1,077
11 Jun 2021 0 980 895 930 164,298 15,381,171,500 2,384
14 Jun 2021 0 950 905 925 34,955 3,249,274,000 723
15 Jun 2021 0 940 905 925 24,013 2,210,093,500 337
16 Jun 2021 0 920 865 880 84,284 7,453,805,500 1,022
17 Jun 2021 0 880 820 820 78,537 6,503,957,000 854
18 Jun 2021 0 820 765 775 27,879 2,176,271,500 737
21 Jun 2021 0 785 725 765 52,431 3,977,196,500 772
22 Jun 2021 0 780 730 735 112,266 8,474,314,000 1,168
23 Jun 2021 0 740 715 715 32,063 2,340,162,000 526
24 Jun 2021 0 730 690 695 36,968 2,609,977,500 452
25 Jun 2021 0 715 675 680 44,374 3,074,180,000 516
28 Jun 2021 0 700 675 680 43,429 2,992,080,000 489
29 Jun 2021 0 685 670 680 14,183 961,121,000 210
30 Jun 2021 0 700 675 690 47,388 3,261,116,000 592
01 Jul 2021 0 700 690 695 26,379 1,833,711,500 424
05 Jul 2021 0 690 655 655 21,646 1,454,578,000 403
06 Jul 2021 0 655 620 620 19,181 1,208,906,000 357
07 Jul 2021 0 635 595 620 9,263 566,320,000 213
08 Jul 2021 0 655 620 635 39,065 2,513,409,500 673
09 Jul 2021 0 670 620 630 35,462 2,278,761,000 516
12 Jul 2021 0 645 625 630 15,301 971,671,500 315
13 Jul 2021 0 665 615 630 35,480 2,276,446,000 712
14 Jul 2021 0 640 620 625 12,568 792,764,500 185
15 Jul 2021 0 640 620 625 14,556 918,813,500 264
16 Jul 2021 0 640 620 625 10,210 643,667,500 181
19 Jul 2021 0 660 620 620 17,257 1,092,492,500 290
21 Jul 2021 0 625 615 615 6,576 409,930,000 128
22 Jul 2021 0 635 615 635 22,884 1,437,025,500 324
23 Jul 2021 0 685 625 680 75,831 4,979,365,000 1,162
26 Jul 2021 0 685 635 635 23,899 1,565,141,000 720
27 Jul 2021 0 640 600 615 13,867 855,308,500 341
28 Jul 2021 0 665 615 655 47,986 3,077,415,000 1,077
29 Jul 2021 0 660 640 655 16,002 1,042,985,500 307
30 Jul 2021 0 655 635 635 5,255 340,146,500 144
02 Aug 2021 0 655 620 655 22,048 1,410,389,000 390
03 Aug 2021 0 655 640 640 5,608 362,418,500 96
04 Aug 2021 0 640 625 630 3,985 252,160,000 115
05 Aug 2021 0 655 630 650 19,971 1,292,792,500 341
06 Aug 2021 0 745 650 720 197,465 13,906,475,500 3,680
09 Aug 2021 0 765 695 695 174,274 12,819,044,500 3,030
10 Aug 2021 0 770 680 750 283,400 20,904,664,000 5,207
12 Aug 2021 0 810 730 790 273,553 21,239,220,500 4,395
13 Aug 2021 0 805 750 755 46,598 3,615,094,000 989
16 Aug 2021 0 800 755 785 114,241 8,865,983,500 2,182
18 Aug 2021 0 835 785 825 184,985 14,944,929,000 3,172
19 Aug 2021 0 855 770 770 183,768 14,909,769,000 3,320
20 Aug 2021 0 775 720 720 57,430 4,259,091,500 1,339
23 Aug 2021 0 750 700 750 52,841 3,879,445,500 942
24 Aug 2021 0 780 740 750 80,911 6,179,328,000 1,334
25 Aug 2021 0 775 725 725 50,907 3,833,307,000 957
26 Aug 2021 0 745 675 730 76,424 5,371,895,500 1,297
27 Aug 2021 0 730 700 700 30,269 2,160,796,000 551
30 Aug 2021 0 770 695 770 94,303 6,966,765,000 1,711
31 Aug 2021 0 785 745 745 51,357 3,928,265,000 991
01 Sep 2021 0 765 725 730 34,144 2,566,221,500 482
02 Sep 2021 0 780 730 780 117,124 8,863,562,500 1,607
03 Sep 2021 0 820 745 780 133,626 10,567,915,500 2,879
06 Sep 2021 0 790 760 770 21,102 1,628,073,000 683
07 Sep 2021 0 770 735 740 49,313 3,720,378,000 734
08 Sep 2021 0 760 695 710 85,388 6,235,421,500 1,097
09 Sep 2021 0 710 680 690 21,005 1,464,261,500 443
10 Sep 2021 0 715 655 705 107,626 7,407,371,500 1,269
13 Sep 2021 0 725 700 700 49,542 3,537,251,500 601
14 Sep 2021 0 775 700 745 199,768 14,864,989,500 3,146
15 Sep 2021 0 760 715 730 46,011 3,409,746,000 765
16 Sep 2021 0 730 710 710 50,013 3,615,611,000 459
17 Sep 2021 0 725 705 720 36,475 2,620,074,500 323
20 Sep 2021 0 750 715 735 93,119 6,855,019,500 992
21 Sep 2021 0 735 710 720 50,378 3,645,405,500 633
22 Sep 2021 0 740 715 715 57,900 4,213,855,000 520
23 Sep 2021 0 735 710 720 46,431 3,344,081,000 632
24 Sep 2021 0 740 705 730 57,877 4,191,193,000 696
27 Sep 2021 0 735 715 725 53,001 3,824,940,000 575
28 Sep 2021 0 755 720 755 101,395 7,503,816,000 1,319
29 Sep 2021 0 810 740 805 199,994 15,627,897,500 3,460
30 Sep 2021 0 810 775 785 77,823 6,129,616,500 1,221
01 Oct 2021 0 785 755 775 64,553 4,984,398,500 975
04 Oct 2021 0 840 770 825 183,149 14,789,773,000 2,704
05 Oct 2021 0 830 775 790 72,254 5,747,292,000 1,142
06 Oct 2021 0 800 735 780 68,362 5,307,658,500 1,041
07 Oct 2021 0 780 735 735 62,109 4,655,301,000 954
08 Oct 2021 0 750 730 735 44,638 3,309,452,500 712
11 Oct 2021 0 780 730 755 115,297 8,723,496,500 1,186
12 Oct 2021 0 765 705 715 74,308 5,415,372,000 928
13 Oct 2021 0 725 710 715 27,006 1,944,634,000 529
14 Oct 2021 0 725 715 715 40,436 2,905,696,500 509
15 Oct 2021 0 720 690 705 46,540 3,280,621,500 901
18 Oct 2021 0 720 700 720 33,579 2,386,408,000 582
19 Oct 2021 0 725 715 725 35,638 2,566,672,000 435
21 Oct 2021 0 735 720 720 36,641 2,666,515,000 747
22 Oct 2021 0 730 705 720 26,493 1,909,834,000 543
25 Oct 2021 0 755 715 735 60,854 4,472,403,500 895
26 Oct 2021 0 770 730 755 71,000 5,349,541,000 1,249
27 Oct 2021 0 765 740 750 53,083 3,999,088,000 1,156
28 Oct 2021 0 765 735 760 49,867 3,758,447,000 978
29 Oct 2021 0 765 745 745 41,052 3,092,137,500 764
01 Nov 2021 0 755 730 755 38,441 2,856,698,000 705
02 Nov 2021 0 765 735 755 25,090 1,895,847,500 657
03 Nov 2021 0 765 740 760 49,923 3,739,688,500 710
04 Nov 2021 0 810 760 775 166,165 13,002,684,500 3,065
05 Nov 2021 0 795 755 755 40,944 3,168,845,500 717
08 Nov 2021 0 800 750 795 168,526 13,192,949,500 2,526
09 Nov 2021 0 840 785 835 175,897 14,264,137,500 2,728
10 Nov 2021 0 865 780 840 274,283 22,607,616,500 4,021
11 Nov 2021 0 845 795 805 35,778 2,931,650,500 658
12 Nov 2021 0 805 775 780 45,553 3,569,325,500 759
15 Nov 2021 0 815 765 795 104,024 8,274,612,000 1,769
16 Nov 2021 0 830 765 785 119,276 9,544,838,000 1,557
17 Nov 2021 0 800 775 775 29,480 2,327,835,000 478
18 Nov 2021 0 805 765 785 50,989 4,022,345,500 815
19 Nov 2021 0 825 785 820 77,574 6,223,857,500 1,180
22 Nov 2021 0 840 800 810 66,750 5,512,808,500 989
23 Nov 2021 0 815 780 780 40,792 3,256,379,500 828
24 Nov 2021 0 815 780 795 58,719 4,707,889,000 908
25 Nov 2021 0 825 790 825 131,040 10,643,949,500 1,906
26 Nov 2021 0 935 820 910 181,143 15,776,612,000 3,546
29 Nov 2021 0 925 885 905 28,733 2,595,521,500 1,299
30 Nov 2021 0 1,060 905 1,020 85,395 8,465,474,000 3,106
01 Dec 2021 0 1,140 960 1,040 46,246 4,767,389,500 1,736
02 Dec 2021 0 1,095 1,030 1,075 25,715 2,741,005,500 823
03 Dec 2021 0 1,080 1,000 1,035 16,133 1,685,229,500 613
06 Dec 2021 0 1,050 965 965 15,519 1,508,216,000 477
07 Dec 2021 0 940 900 900 37,681 3,423,429,500 1,124
08 Dec 2021 0 975 850 960 53,376 4,910,213,000 1,660
09 Dec 2021 0 935 860 860 35,192 3,064,317,000 1,027
10 Dec 2021 0 865 820 845 18,369 1,535,943,500 893
13 Dec 2021 0 865 835 835 18,816 1,594,337,000 528
14 Dec 2021 0 910 820 910 64,251 5,615,822,500 1,760
15 Dec 2021 0 1,100 910 1,075 154,645 15,985,858,000 4,705
16 Dec 2021 0 1,160 1,000 1,010 86,949 9,071,519,500 2,584
17 Dec 2021 0 1,030 985 995 26,173 2,622,673,000 788
20 Dec 2021 0 1,050 945 1,045 45,828 4,655,252,000 1,207
21 Dec 2021 0 1,230 1,045 1,210 191,076 22,362,850,000 6,304
22 Dec 2021 0 1,225 1,140 1,140 38,595 4,492,870,500 1,630
23 Dec 2021 0 1,165 1,105 1,115 26,246 2,960,221,000 947
24 Dec 2021 0 1,130 1,075 1,130 23,325 2,570,951,500 641
27 Dec 2021 0 1,180 1,055 1,095 71,999 7,804,113,500 2,228
28 Dec 2021 0 1,100 1,020 1,060 81,498 8,645,529,000 1,315
30 Dec 2021 0 1,050 955 1,000 54,830 5,451,449,000 1,263
03 Jan 2022 0 1,065 980 1,055 121,643 12,345,124,500 1,875
12 Jan 2022 0 1,185 1,075 1,090 45,717 5,184,372,000 947
13 Jan 2022 0 1,175 1,075 1,165 86,712 9,883,025,500 1,565
14 Jan 2022 0 1,365 1,155 1,320 328,855 41,375,588,000 6,939
17 Jan 2022 0 1,455 1,300 1,380 305,635 42,610,015,500 5,742

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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