PT Arkora Hydro Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 980.00 | 980.00 | 960.00 | 960.00 | 960.00 | 90,900 |
| 2024-08-08 | 970.00 | 975.00 | 950.00 | 975.00 | 975.00 | 149,400 |
| 2024-08-07 | 955.00 | 980.00 | 950.00 | 965.00 | 965.00 | 337,900 |
| 2024-08-06 | 945.00 | 995.00 | 945.00 | 955.00 | 955.00 | 447,500 |
| 2024-08-05 | 975.00 | 1,000.00 | 935.00 | 935.00 | 935.00 | 1,672,600 |
| 2024-08-02 | 980.00 | 985.00 | 950.00 | 970.00 | 970.00 | 459,200 |
| 2024-08-01 | 985.00 | 995.00 | 980.00 | 980.00 | 980.00 | 125,800 |
| 2024-07-31 | 1,000.00 | 1,000.00 | 980.00 | 985.00 | 985.00 | 189,500 |
| 2024-07-30 | 1,000.00 | 1,010.00 | 975.00 | 1,000.00 | 1,000.00 | 552,900 |
| 2024-07-29 | 1,035.00 | 1,050.00 | 1,000.00 | 1,000.00 | 1,000.00 | 675,600 |
| 2024-07-26 | 990.00 | 1,040.00 | 990.00 | 1,035.00 | 1,035.00 | 1,710,900 |
| 2024-07-25 | 995.00 | 1,015.00 | 975.00 | 990.00 | 990.00 | 431,300 |
| 2024-07-24 | 1,005.00 | 1,010.00 | 945.00 | 1,000.00 | 1,000.00 | 4,806,300 |
| 2024-07-23 | 1,025.00 | 1,035.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,135,300 |
| 2024-07-22 | 1,040.00 | 1,040.00 | 995.00 | 1,025.00 | 1,025.00 | 1,458,300 |
| 2024-07-19 | 1,060.00 | 1,065.00 | 1,020.00 | 1,030.00 | 1,030.00 | 1,830,400 |
| 2024-07-18 | 975.00 | 1,075.00 | 975.00 | 1,050.00 | 1,050.00 | 10,313,000 |
| 2024-07-17 | 865.00 | 980.00 | 865.00 | 975.00 | 975.00 | 4,432,100 |
| 2024-07-16 | 855.00 | 860.00 | 835.00 | 860.00 | 860.00 | 247,900 |
| 2024-07-15 | 845.00 | 865.00 | 845.00 | 850.00 | 850.00 | 62,200 |
| 2024-07-12 | 850.00 | 865.00 | 850.00 | 860.00 | 860.00 | 38,200 |
| 2024-07-11 | 875.00 | 875.00 | 850.00 | 850.00 | 850.00 | 183,900 |
| 2024-07-10 | 860.00 | 890.00 | 850.00 | 860.00 | 860.00 | 254,700 |
| 2024-07-09 | 865.00 | 880.00 | 840.00 | 860.00 | 860.00 | 158,700 |
| 2024-07-08 | 855.00 | 865.00 | 825.00 | 860.00 | 860.00 | 924,100 |
| 2024-07-05 | 880.00 | 880.00 | 860.00 | 860.00 | 860.00 | 245,800 |
| 2024-07-04 | 885.00 | 890.00 | 860.00 | 880.00 | 880.00 | 708,300 |
| 2024-07-03 | 880.00 | 895.00 | 865.00 | 880.00 | 880.00 | 584,400 |
| 2024-07-02 | 895.00 | 895.00 | 860.00 | 870.00 | 870.00 | 649,500 |
| 2024-07-01 | 920.00 | 920.00 | 885.00 | 890.00 | 890.00 | 689,700 |
| 2024-06-28 | 920.00 | 925.00 | 895.00 | 920.00 | 920.00 | 1,208,200 |
| 2024-06-27 | 920.00 | 925.00 | 885.00 | 920.00 | 920.00 | 1,666,700 |
| 2024-06-26 | 840.00 | 920.00 | 835.00 | 920.00 | 920.00 | 2,224,800 |
| 2024-06-25 | 860.00 | 860.00 | 820.00 | 825.00 | 825.00 | 211,000 |
| 2024-06-24 | 820.00 | 860.00 | 805.00 | 860.00 | 860.00 | 462,300 |
| 2024-06-21 | 860.00 | 900.00 | 820.00 | 820.00 | 820.00 | 4,264,200 |
| 2024-06-20 | 735.00 | 855.00 | 735.00 | 855.00 | 855.00 | 2,755,500 |
| 2024-06-19 | 725.00 | 745.00 | 720.00 | 730.00 | 730.00 | 168,200 |
| 2024-06-14 | 750.00 | 750.00 | 725.00 | 725.00 | 725.00 | 426,800 |
| 2024-06-13 | 765.00 | 765.00 | 745.00 | 750.00 | 750.00 | 168,500 |
| 2024-06-12 | 755.00 | 760.00 | 745.00 | 760.00 | 760.00 | 348,500 |
| 2024-06-11 | 740.00 | 765.00 | 725.00 | 755.00 | 755.00 | 787,000 |
| 2024-06-10 | 740.00 | 750.00 | 720.00 | 725.00 | 725.00 | 1,111,500 |
| 2024-06-07 | 725.00 | 745.00 | 710.00 | 740.00 | 740.00 | 752,100 |
| 2024-06-06 | 735.00 | 745.00 | 715.00 | 720.00 | 720.00 | 633,400 |
| 2024-06-05 | 775.00 | 775.00 | 735.00 | 735.00 | 735.00 | 693,700 |
| 2024-06-04 | 760.00 | 780.00 | 755.00 | 765.00 | 765.00 | 326,500 |
| 2024-06-03 | 760.00 | 785.00 | 750.00 | 760.00 | 760.00 | 770,800 |
| 2024-05-31 | 800.00 | 830.00 | 760.00 | 765.00 | 765.00 | 1,091,300 |
| 2024-05-30 | 830.00 | 835.00 | 785.00 | 800.00 | 800.00 | 1,851,600 |
| 2024-05-29 | 860.00 | 860.00 | 820.00 | 820.00 | 820.00 | 380,000 |
| 2024-05-28 | 840.00 | 860.00 | 825.00 | 835.00 | 835.00 | 634,900 |
| 2024-05-27 | 855.00 | 855.00 | 830.00 | 840.00 | 840.00 | 902,000 |
| 2024-05-22 | 850.00 | 865.00 | 840.00 | 855.00 | 855.00 | 456,400 |
| 2024-05-21 | 855.00 | 860.00 | 835.00 | 840.00 | 840.00 | 707,000 |
| 2024-05-20 | 850.00 | 890.00 | 840.00 | 865.00 | 865.00 | 1,043,400 |
| 2024-05-17 | 870.00 | 870.00 | 845.00 | 850.00 | 850.00 | 520,800 |
| 2024-05-16 | 880.00 | 880.00 | 845.00 | 870.00 | 870.00 | 667,700 |
| 2024-05-15 | 905.00 | 905.00 | 835.00 | 860.00 | 860.00 | 3,460,400 |
| 2024-05-14 | 935.00 | 935.00 | 885.00 | 905.00 | 905.00 | 2,280,700 |
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.