PT Arkora Hydro Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,294,900 |
| 2026-10-19 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 204,500 |
| 2026-10-16 | 1,995.00 | 1,995.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,707,300 |
| 2026-10-15 | 2,330.00 | 2,330.00 | 2,090.00 | 2,180.00 | 2,180.00 | 8,536,700 |
| 2026-10-14 | 2,360.00 | 2,460.00 | 2,200.00 | 2,330.00 | 2,330.00 | 1,566,800 |
| 2026-10-13 | 2,370.00 | 2,450.00 | 2,150.00 | 2,360.00 | 2,360.00 | 3,481,900 |
| 2026-10-12 | 2,750.00 | 2,750.00 | 2,340.00 | 2,350.00 | 2,350.00 | 3,592,600 |
| 2026-10-09 | 2,560.00 | 2,840.00 | 2,540.00 | 2,700.00 | 2,700.00 | 4,205,900 |
| 2026-10-08 | 2,800.00 | 2,800.00 | 2,550.00 | 2,560.00 | 2,560.00 | 5,530,800 |
| 2026-10-07 | 2,920.00 | 2,940.00 | 2,810.00 | 2,810.00 | 2,810.00 | 1,659,400 |
| 2026-10-06 | 2,940.00 | 3,060.00 | 2,840.00 | 2,940.00 | 2,940.00 | 3,037,500 |
| 2026-10-05 | 2,670.00 | 3,020.00 | 2,670.00 | 2,920.00 | 2,920.00 | 7,200,700 |
| 2026-10-02 | 3,000.00 | 3,040.00 | 2,630.00 | 2,660.00 | 2,660.00 | 6,142,300 |
| 2026-10-01 | 3,320.00 | 3,330.00 | 2,900.00 | 3,000.00 | 3,000.00 | 8,654,600 |
| 2026-09-30 | 3,180.00 | 3,520.00 | 3,100.00 | 3,320.00 | 3,320.00 | 8,753,100 |
| 2026-09-29 | 3,360.00 | 3,370.00 | 3,000.00 | 3,180.00 | 3,180.00 | 6,019,000 |
| 2026-09-28 | 3,600.00 | 3,630.00 | 3,350.00 | 3,450.00 | 3,450.00 | 6,119,300 |
| 2026-09-25 | 3,920.00 | 3,940.00 | 3,550.00 | 3,660.00 | 3,660.00 | 10,215,500 |
| 2026-09-24 | 3,920.00 | 3,950.00 | 3,850.00 | 3,900.00 | 3,900.00 | 2,243,600 |
| 2026-09-23 | 3,950.00 | 4,040.00 | 3,870.00 | 3,900.00 | 3,900.00 | 3,736,500 |
| 2026-09-22 | 4,100.00 | 4,160.00 | 3,880.00 | 3,990.00 | 3,990.00 | 3,191,100 |
| 2026-09-21 | 3,860.00 | 4,510.00 | 3,860.00 | 4,090.00 | 4,090.00 | 12,175,900 |
| 2026-09-18 | 3,950.00 | 3,990.00 | 3,800.00 | 3,920.00 | 3,920.00 | 3,202,100 |
| 2026-09-17 | 3,870.00 | 4,070.00 | 3,780.00 | 3,950.00 | 3,950.00 | 5,881,300 |
| 2026-09-16 | 4,390.00 | 4,420.00 | 3,970.00 | 3,970.00 | 3,970.00 | 5,200,000 |
| 2026-09-15 | 4,420.00 | 4,470.00 | 4,310.00 | 4,380.00 | 4,380.00 | 2,197,400 |
| 2026-09-14 | 4,590.00 | 4,590.00 | 4,320.00 | 4,420.00 | 4,420.00 | 3,384,200 |
| 2026-09-11 | 4,700.00 | 4,700.00 | 4,550.00 | 4,590.00 | 4,590.00 | 1,962,600 |
| 2026-09-10 | 4,840.00 | 4,880.00 | 4,690.00 | 4,700.00 | 4,700.00 | 1,910,600 |
| 2026-09-09 | 4,810.00 | 4,950.00 | 4,770.00 | 4,780.00 | 4,780.00 | 2,991,900 |
| 2026-09-08 | 4,810.00 | 4,850.00 | 4,770.00 | 4,810.00 | 4,810.00 | 2,525,800 |
| 2026-09-07 | 4,710.00 | 4,850.00 | 4,630.00 | 4,790.00 | 4,790.00 | 2,061,600 |
| 2026-09-04 | 4,840.00 | 4,920.00 | 4,680.00 | 4,700.00 | 4,700.00 | 6,779,300 |
| 2026-09-03 | 4,830.00 | 4,910.00 | 4,780.00 | 4,840.00 | 4,840.00 | 2,459,200 |
| 2026-09-02 | 4,920.00 | 4,940.00 | 4,800.00 | 4,810.00 | 4,810.00 | 3,327,000 |
| 2026-09-01 | 4,970.00 | 5,050.00 | 4,870.00 | 4,900.00 | 4,900.00 | 3,577,100 |
| 2026-08-31 | 5,000.00 | 5,075.00 | 4,900.00 | 4,960.00 | 4,960.00 | 2,777,300 |
| 2026-08-28 | 5,125.00 | 5,200.00 | 4,970.00 | 5,000.00 | 5,000.00 | 2,891,100 |
| 2026-08-27 | 5,000.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | 3,937,400 |
| 2026-08-26 | 5,400.00 | 5,675.00 | 4,980.00 | 5,000.00 | 5,000.00 | 10,143,600 |
| 2026-08-25 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | 0 |
| 2026-08-24 | 5,300.00 | 5,450.00 | 5,175.00 | 5,175.00 | 5,175.00 | 5,078,400 |
| 2026-08-21 | 5,150.00 | 5,350.00 | 4,940.00 | 5,250.00 | 5,250.00 | 5,437,800 |
| 2026-08-20 | 5,700.00 | 5,750.00 | 5,050.00 | 5,150.00 | 5,150.00 | 9,859,900 |
| 2026-08-19 | 5,200.00 | 6,100.00 | 5,100.00 | 5,700.00 | 5,700.00 | 12,115,000 |
| 2026-08-18 | 5,525.00 | 5,625.00 | 5,200.00 | 5,200.00 | 5,200.00 | 2,970,000 |
| 2026-08-17 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0 |
| 2026-08-14 | 5,250.00 | 5,450.00 | 4,980.00 | 5,400.00 | 5,400.00 | 3,085,300 |
| 2026-08-13 | 5,575.00 | 5,600.00 | 5,125.00 | 5,125.00 | 5,125.00 | 1,663,300 |
| 2026-08-12 | 5,325.00 | 5,500.00 | 5,050.00 | 5,500.00 | 5,500.00 | 5,619,500 |
| 2026-08-11 | 5,000.00 | 5,200.00 | 4,750.00 | 5,100.00 | 5,100.00 | 5,887,400 |
| 2026-08-10 | 4,570.00 | 5,275.00 | 4,540.00 | 4,950.00 | 4,950.00 | 13,055,300 |
| 2026-08-07 | 4,520.00 | 4,580.00 | 4,500.00 | 4,530.00 | 4,530.00 | 1,120,700 |
| 2026-08-06 | 4,580.00 | 4,620.00 | 4,510.00 | 4,520.00 | 4,520.00 | 1,655,800 |
| 2026-08-05 | 4,600.00 | 4,650.00 | 4,550.00 | 4,550.00 | 4,550.00 | 1,350,900 |
| 2026-08-04 | 4,560.00 | 4,680.00 | 4,490.00 | 4,590.00 | 4,590.00 | 1,851,500 |
| 2026-08-03 | 4,900.00 | 4,970.00 | 4,510.00 | 4,550.00 | 4,550.00 | 2,061,900 |
| 2026-07-31 | 4,740.00 | 5,000.00 | 4,700.00 | 4,900.00 | 4,900.00 | 2,141,100 |
| 2026-07-30 | 4,510.00 | 4,770.00 | 4,450.00 | 4,640.00 | 4,640.00 | 1,606,800 |
| 2026-07-29 | 4,600.00 | 4,720.00 | 4,300.00 | 4,500.00 | 4,500.00 | 4,251,200 |
Page 1 of 18 · 1,043 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.