IDX · ALDO · stock

PT Alkindo Naratama Tbk (ALDO) stock price history

Every IDX trading session of PT Alkindo Naratama Tbk from Jul 13, 2011 to Sep 28, 2026: 3,739 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get ALDO data, free keyYear by year table

ALDO adjusted close, 2011 to 2026

ALDOPT Alkindo Naratama Tbk
IDR 960.00+95.3% over one year
201520202025
IDR 1,187
All time high, 2019
IDR 1,070
52 week high, IDR 459.67 low
3,739
Daily sessions since 2011

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.

ALDO key facts

  • PT Alkindo Naratama Tbk (ALDO) closed at IDR 960.00 on Sep 28, 2026 on IDX.
  • ALDO's all time high close is IDR 1,187, set on Feb 19, 2019; its all time low close is IDR 74.21 on Jul 13, 2011.
  • ALDO's 52 week range is IDR 459.67 to IDR 1,070.
  • ALDO returned +95.3% over the year to Sep 28, 2026 and +166.8% over five years.
  • Over ten years ALDO returned +369%, +16.7% a year compounded.
  • ALDO's deepest drawdown was -88.7% from Feb 19, 2019 to May 9, 2019.
  • DataCedar holds 3,739 daily sessions of ALDO history from Jul 13, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

ALDO price chart, 2011 to 2026

ALDO adjusted close, Jul 13, 2011 to Sep 28, 2026IDR 74.21IDR 186.95IDR 470.98IDR 1,18720122014201620182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

ALDO returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+4.3%
3 months+38.2%
6 months+76.3%
Year to date+20.1%
1 year+95.3%
3 years+158.5%
5 years+166.8%
10 years+369.4%
Since Jul 13, 2011+1,194%
Compound annual growth, 15.2 years+18.3%

ALDO records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 1,187 on Feb 19, 2019
All time low close
IDR 74.21 on Jul 13, 2011
52 week high
IDR 1,070 on Jul 23, 2026
52 week low
IDR 459.67 on Oct 3, 2025
Deepest drawdown
-88.7% from Feb 19, 2019 to May 9, 2019, not yet recovered
Best single session
+25.0% on Feb 11, 2019
Worst single session
-25.0% on Feb 21, 2019
Volatility, 1 year annualised
50.4%
Sessions closing higher, 1 year
44%
Growth of 1 since 2011
12.9×
Best calendar year
2021, +83%
Worst calendar year
2022, -19%

ALDO price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Jul 13, 2011; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 799.42IDR 1,070IDR 463.66IDR 960.00+20.1%37.6M178
2025IDR 618.92IDR 849.38IDR 449.22IDR 799.42+24.2%48.3M236
2024IDR 451.21IDR 658.85IDR 301.64IDR 643.88+38.9%71.4M237
2023IDR 400.68IDR 466.17IDR 288.69IDR 463.67+15.7%95.2M239
2022IDR 494.28IDR 742.67IDR 321.04IDR 400.68-19.3%2B246
2021IDR 271.01IDR 611.02IDR 193.98IDR 496.77+83.3%2.8B247
2020IDR 183.02IDR 290.02IDR 162.60IDR 271.01+33.5%24.7M242
2019IDR 193.50IDR 1,191IDR 121.02IDR 202.93+4.9%80M258
2018IDR 171.61IDR 241.68IDR 150.16IDR 193.50+12.8%1.9M261
2017IDR 171.61IDR 171.61IDR 171.61IDR 171.610.0%2.4K254
2016IDR 208.79IDR 211.65IDR 171.61IDR 171.61-18.4%132.2M246
2015IDR 210.22IDR 215.94IDR 185.91IDR 210.220.0%212.7M245
2014IDR 188.37IDR 223.09IDR 175.53IDR 210.22+11.6%2.7B244
2013IDR 142.70IDR 222.62IDR 135.57IDR 188.37+40.4%5B244
2012IDR 99.89IDR 179.81IDR 94.18IDR 134.14+27.0%5.2B246
2011IDR 74.21IDR 141.28IDR 71.35IDR 105.60n/a3B116

ALDO monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 960.00+2.1%
August 2026IDR 940.00+15.3%
July 2026IDR 815.00+17.4%
June 2026IDR 694.50+2.2%
May 2026IDR 679.51+13.3%
April 2026IDR 599.57+5.3%
March 2026IDR 569.59+3.6%
February 2026IDR 549.60+0.9%
January 2026IDR 544.61-31.9%
December 2025IDR 799.42+24.0%
November 2025IDR 644.53+26.5%
October 2025IDR 509.63+3.2%

About the ALDO data

Daily bars. 3,739 sessions from Jul 13, 2011 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 13, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/ALDO/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • AKKU PT Anugerah Kagum Karya Utama Tbk
  • AKPI PT Argha Karya Prima Industry Tbk
  • AKRA PT AKR Corporindo Tbk
  • AKSI PT Mineral Sumberdaya Mandiri Tbk
  • ALII PT Ancara Logistics Indonesia Tbk
  • AMAG PT Asuransi Multi Artha Guna Tbk
  • AMAN PT Makmur Berkah Amanda Tbk
  • AMAR PT Bank Amar Indonesia Tbk

Common questions

ALDO share price history

Start with any symbol.

Start free