Stock listing
IDX:ALDO PT Alkindo Naratama Tbk Saham
Follow PT Alkindo Naratama Tbk into a list and get an email when it puts out news.
Share price · IDX:ALDO
1,695.00 IDR -125.00 (-6.9%)
Close on Oct 20, 2026
- Day range
- 1,695.00 – 1,695.00 IDROct 20, 2026
- Volume
- 208,900 sharesOct 20, 2026
- Market cap
- 4.57T IDRAt the close on Oct 20, 2026 · price × 2.70B shares outstanding
- 52-week range
- 464.00 – 1,955.00 IDRLowest and highest trades, Oct 21, 2025 – Oct 20, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · IDX:ALDO · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1,695.00 | -125.00 | -6.9% | 1,695.00 | 1,695.00 | 1,695.00 | 208,900 | |
| 1,820.00 | -135.00 | -6.9% | 1,820.00 | 1,820.00 | 1,820.00 | 22,500 | |
| 1,955.00 | 0.00 | 0.0% | 1,955.00 | 1,955.00 | 1,955.00 | 0 | |
| 1,955.00 | +390.00 | +24.9% | 1,565.00 | 1,955.00 | 1,565.00 | 1,923,000 | |
| 1,565.00 | +165.00 | +11.8% | 1,440.00 | 1,750.00 | 1,400.00 | 2,253,200 | |
| 1,400.00 | +75.00 | +5.7% | 1,350.00 | 1,420.00 | 1,275.00 | 389,300 | |
| 1,325.00 | +125.00 | +10.4% | 1,185.00 | 1,350.00 | 1,180.00 | 402,600 | |
| 1,200.00 | -10.00 | -0.8% | 1,210.00 | 1,250.00 | 1,150.00 | 134,100 | |
| 1,210.00 | -65.00 | -5.1% | 1,290.00 | 1,290.00 | 1,205.00 | 54,100 | |
| 1,275.00 | +35.00 | +2.8% | 1,240.00 | 1,385.00 | 1,235.00 | 230,700 | |
| 1,240.00 | -30.00 | -2.4% | 1,270.00 | 1,280.00 | 1,220.00 | 94,800 | |
| 1,270.00 | 0.00 | 0.0% | 1,330.00 | 1,350.00 | 1,215.00 | 261,300 | |
| 1,270.00 | +115.00 | +10.0% | 1,200.00 | 1,290.00 | 1,150.00 | 422,100 | |
| 1,155.00 | +25.00 | +2.2% | 1,125.00 | 1,410.00 | 1,040.00 | 1,837,300 | |
| 1,130.00 | -65.00 | -5.4% | 1,025.00 | 1,195.00 | 1,025.00 | 752,500 | |
| 1,195.00 | +235.00 | +24.5% | 905.00 | 1,200.00 | 905.00 | 812,400 | |
| 960.00 | 0.00 | 0.0% | 960.00 | 1,005.00 | 945.00 | 113,000 | |
| 960.00 | +5.00 | +0.5% | 955.00 | 985.00 | 950.00 | 38,600 | |
| 955.00 | 0.00 | 0.0% | 955.00 | 955.00 | 945.00 | 578,300 | |
| 955.00 | +10.00 | +1.1% | 950.00 | 975.00 | 925.00 | 47,800 | |
| 945.00 | -20.00 | -2.1% | 965.00 | 965.00 | 945.00 | 9,600 | |
| 965.00 | +10.00 | +1.0% | 960.00 | 965.00 | 930.00 | 18,300 | |
| 955.00 | 0.00 | 0.0% | 940.00 | 990.00 | 940.00 | 87,700 | |
| 955.00 | -5.00 | -0.5% | 960.00 | 960.00 | 920.00 | 20,300 | |
| 960.00 | +15.00 | +1.6% | 945.00 | 990.00 | 930.00 | 73,100 | |
| 945.00 | -10.00 | -1.0% | 955.00 | 955.00 | 940.00 | 142,500 | |
| 955.00 | +5.00 | +0.5% | 960.00 | 960.00 | 935.00 | 44,700 | |
| 950.00 | +10.00 | +1.1% | 935.00 | 955.00 | 935.00 | 115,900 | |
| 940.00 | -5.00 | -0.5% | 910.00 | 955.00 | 910.00 | 48,400 | |
| 945.00 | +5.00 | +0.5% | 950.00 | 955.00 | 935.00 | 102,200 | |
| 940.00 | 0.00 | 0.0% | 925.00 | 960.00 | 925.00 | 46,300 | |
| 940.00 | -5.00 | -0.5% | 945.00 | 975.00 | 930.00 | 24,200 | |
| 945.00 | -20.00 | -2.1% | 960.00 | 960.00 | 930.00 | 63,900 | |
| 965.00 | +25.00 | +2.7% | 940.00 | 975.00 | 925.00 | 80,400 | |
| 940.00 | -5.00 | -0.5% | 930.00 | 950.00 | 900.00 | 42,700 | |
| 945.00 | +5.00 | +0.5% | 925.00 | 945.00 | 895.00 | 61,400 | |
| 940.00 | +20.00 | +2.2% | 910.00 | 940.00 | 900.00 | 73,000 | |
| 920.00 | -10.00 | -1.1% | 940.00 | 940.00 | 900.00 | 33,200 | |
| 930.00 | +15.00 | +1.6% | 895.00 | 960.00 | 890.00 | 75,600 | |
| 915.00 | -10.00 | -1.1% | 925.00 | 935.00 | 905.00 | 69,200 | |
| 925.00 | 0.00 | 0.0% | 925.00 | 925.00 | 925.00 | 0 | |
| 925.00 | -5.00 | -0.5% | 930.00 | 930.00 | 910.00 | 30,300 | |
| 930.00 | +5.00 | +0.5% | 935.00 | 940.00 | 900.00 | 88,000 | |
| 925.00 | +15.00 | +1.6% | 900.00 | 930.00 | 865.00 | 67,900 | |
| 910.00 | -5.00 | -0.5% | 915.00 | 970.00 | 840.00 | 525,500 | |
| 915.00 | -5.00 | -0.5% | 920.00 | 935.00 | 890.00 | 194,300 | |
| 920.00 | 0.00 | 0.0% | 920.00 | 920.00 | 920.00 | 0 | |
| 920.00 | +50.00 | +5.7% | 835.00 | 925.00 | 835.00 | 143,600 | |
| 870.00 | -20.00 | -2.2% | 890.00 | 920.00 | 830.00 | 103,800 | |
| 890.00 | -35.00 | -3.8% | 935.00 | 935.00 | 820.00 | 442,500 | |
| 925.00 | +95.00 | +11.4% | 840.00 | 1,035.00 | 840.00 | 853,300 | |
| 830.00 | +10.00 | +1.2% | 835.00 | 840.00 | 820.00 | 80,900 | |
| 820.00 | +10.00 | +1.2% | 820.00 | 830.00 | 810.00 | 68,400 | |
| 810.00 | +10.00 | +1.3% | 805.00 | 850.00 | 805.00 | 175,400 | |
| 800.00 | -10.00 | -1.2% | 800.00 | 820.00 | 800.00 | 60,200 | |
| 810.00 | +5.00 | +0.6% | 810.00 | 820.00 | 795.00 | 53,100 | |
| 805.00 | -10.00 | -1.2% | 815.00 | 845.00 | 800.00 | 116,600 | |
| 815.00 | -15.00 | -1.8% | 880.00 | 920.00 | 815.00 | 324,800 | |
| 830.00 | -35.00 | -4.0% | 850.00 | 900.00 | 810.00 | 350,600 | |
| 865.00 | 0.00 | 0.0% | 935.00 | 1,030.00 | 775.00 | 997,100 | |
| 865.00 | +80.00 | +10.2% | 765.00 | 900.00 | 755.00 | 527,300 | |
| 785.00 | -15.00 | -1.9% | 810.00 | 820.00 | 750.00 | 131,200 | |
| 800.00 | -45.00 | -5.3% | 845.00 | 845.00 | 760.00 | 329,600 | |
| 845.00 | -55.00 | -6.1% | 935.00 | 1,070.00 | 820.00 | 1,738,100 | |
| 900.00 | +180.00 | +25.0% | 740.00 | 900.00 | 740.00 | 1,430,400 | |
| 720.00 | +30.00 | +4.3% | 695.00 | 745.00 | 690.00 | 88,600 | |
| 690.00 | -20.00 | -2.8% | 730.00 | 730.00 | 690.00 | 48,200 |
- Ticker
- IDX:ALDO
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Packaging, paper & forest products
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 12, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Latest news
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 12, 2026
Closed 1,325.00 (+10.4%) on Oct 12, 2026
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 1,210.00 (-5.1%) on Oct 8, 2026
Explanation on Request for Explanation of the Exchange
Jul 24, 2026
Closed 800.00 (-5.3%) on Jul 24, 2026
Advertisement Submission
Jul 9, 2026
Closed 710.00 (+2.9%) on Jul 9, 2026
Keterbukaan Informasi terkait Aksi Korporasi
Jun 26, 2026
Closed 695.00 (-0.7%) on Jun 26, 2026
Public Expose Report Disclosure - Annual
Jun 25, 2026
Closed 695.00 (-0.7%) on Jun 26, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 25, 2026
Closed 695.00 (-0.7%) on Jun 26, 2026
Public Expose Material Submission - Annual
Jun 19, 2026
Closed 715.00 (+0.7%) on Jun 22, 2026
General Announcement Public Expose - Annual
Jun 12, 2026
Closed 705.00 (-1.4%) on Jun 12, 2026
ALDO Share Buyback Plan
Jun 2, 2026
Closed 680.00 (-2.2%) on Jun 3, 2026
PT Alkindo Naratama Tbk on 6ix
- Sector
- Chemicals & materials
- News releases
- 15 in the last 12 months · 15 in all · newest Oct 12, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Alkindo Naratama Tbk.