PT Arkora Hydro Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 920.00 | 965.00 | 920.00 | 925.00 | 925.00 | 666,300 |
| 2024-05-08 | 925.00 | 940.00 | 920.00 | 920.00 | 920.00 | 587,200 |
| 2024-05-07 | 935.00 | 955.00 | 925.00 | 925.00 | 925.00 | 756,200 |
| 2024-05-06 | 960.00 | 975.00 | 935.00 | 955.00 | 955.00 | 348,700 |
| 2024-05-03 | 965.00 | 965.00 | 945.00 | 960.00 | 960.00 | 196,700 |
| 2024-05-02 | 960.00 | 990.00 | 950.00 | 965.00 | 965.00 | 579,400 |
| 2024-04-30 | 965.00 | 970.00 | 950.00 | 960.00 | 960.00 | 142,700 |
| 2024-04-29 | 965.00 | 990.00 | 925.00 | 965.00 | 965.00 | 477,800 |
| 2024-04-26 | 1,005.00 | 1,005.00 | 950.00 | 950.00 | 950.00 | 2,107,400 |
| 2024-04-25 | 1,055.00 | 1,060.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,044,800 |
| 2024-04-24 | 1,015.00 | 1,060.00 | 965.00 | 1,050.00 | 1,050.00 | 2,302,500 |
| 2024-04-23 | 1,010.00 | 1,015.00 | 955.00 | 1,015.00 | 1,015.00 | 505,400 |
| 2024-04-22 | 925.00 | 1,010.00 | 925.00 | 1,010.00 | 1,010.00 | 1,754,800 |
| 2024-04-19 | 955.00 | 965.00 | 920.00 | 925.00 | 925.00 | 916,100 |
| 2024-04-18 | 975.00 | 990.00 | 945.00 | 955.00 | 955.00 | 419,600 |
| 2024-04-17 | 1,010.00 | 1,010.00 | 950.00 | 965.00 | 965.00 | 484,400 |
| 2024-04-16 | 980.00 | 1,010.00 | 950.00 | 1,010.00 | 1,010.00 | 896,800 |
| 2024-04-05 | 1,000.00 | 1,005.00 | 975.00 | 975.00 | 975.00 | 673,800 |
| 2024-04-04 | 955.00 | 1,020.00 | 955.00 | 1,000.00 | 1,000.00 | 2,607,600 |
| 2024-04-03 | 955.00 | 980.00 | 945.00 | 950.00 | 950.00 | 1,135,200 |
| 2024-04-02 | 985.00 | 1,000.00 | 950.00 | 955.00 | 955.00 | 1,507,400 |
| 2024-04-01 | 1,070.00 | 1,070.00 | 980.00 | 985.00 | 985.00 | 1,349,800 |
| 2024-03-28 | 975.00 | 1,050.00 | 970.00 | 1,040.00 | 1,040.00 | 1,968,700 |
| 2024-03-27 | 1,000.00 | 1,005.00 | 965.00 | 975.00 | 975.00 | 2,508,800 |
| 2024-03-26 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 0 |
| 2024-03-25 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 0 |
| 2024-03-22 | 1,020.00 | 1,035.00 | 975.00 | 1,005.00 | 1,005.00 | 2,447,400 |
| 2024-03-21 | 1,120.00 | 1,120.00 | 1,015.00 | 1,020.00 | 1,020.00 | 2,935,100 |
| 2024-03-20 | 1,110.00 | 1,165.00 | 1,080.00 | 1,090.00 | 1,090.00 | 6,837,300 |
| 2024-03-19 | 1,155.00 | 1,155.00 | 1,100.00 | 1,100.00 | 1,100.00 | 2,272,800 |
| 2024-03-18 | 1,135.00 | 1,175.00 | 1,110.00 | 1,155.00 | 1,155.00 | 1,287,100 |
| 2024-03-15 | 1,160.00 | 1,175.00 | 1,115.00 | 1,135.00 | 1,135.00 | 1,068,700 |
| 2024-03-14 | 1,195.00 | 1,200.00 | 1,135.00 | 1,155.00 | 1,155.00 | 2,055,200 |
| 2024-03-13 | 1,155.00 | 1,250.00 | 1,100.00 | 1,195.00 | 1,195.00 | 4,046,100 |
| 2024-03-08 | 1,150.00 | 1,175.00 | 1,050.00 | 1,165.00 | 1,165.00 | 3,423,400 |
| 2024-03-07 | 1,200.00 | 1,245.00 | 1,150.00 | 1,170.00 | 1,170.00 | 2,267,300 |
| 2024-03-06 | 1,210.00 | 1,215.00 | 1,105.00 | 1,180.00 | 1,180.00 | 4,442,100 |
| 2024-03-05 | 1,250.00 | 1,265.00 | 1,200.00 | 1,210.00 | 1,210.00 | 2,750,500 |
| 2024-03-04 | 1,245.00 | 1,315.00 | 1,215.00 | 1,250.00 | 1,250.00 | 9,143,100 |
| 2024-03-01 | 1,200.00 | 1,265.00 | 1,135.00 | 1,230.00 | 1,230.00 | 14,353,200 |
| 2024-02-29 | 1,035.00 | 1,190.00 | 1,030.00 | 1,180.00 | 1,180.00 | 13,810,300 |
| 2024-02-28 | 1,110.00 | 1,230.00 | 1,040.00 | 1,050.00 | 1,050.00 | 24,321,900 |
| 2024-02-27 | 945.00 | 1,105.00 | 940.00 | 1,100.00 | 1,100.00 | 14,296,000 |
| 2024-02-26 | 925.00 | 950.00 | 915.00 | 930.00 | 930.00 | 2,859,600 |
| 2024-02-23 | 930.00 | 950.00 | 900.00 | 925.00 | 925.00 | 3,171,300 |
| 2024-02-22 | 900.00 | 950.00 | 900.00 | 930.00 | 930.00 | 2,712,900 |
| 2024-02-21 | 915.00 | 915.00 | 890.00 | 900.00 | 900.00 | 2,406,400 |
| 2024-02-20 | 925.00 | 965.00 | 895.00 | 920.00 | 920.00 | 4,371,900 |
| 2024-02-19 | 975.00 | 1,030.00 | 925.00 | 925.00 | 925.00 | 14,113,900 |
| 2024-02-16 | 965.00 | 1,000.00 | 920.00 | 970.00 | 970.00 | 20,296,800 |
| 2024-02-15 | 860.00 | 980.00 | 845.00 | 970.00 | 970.00 | 39,770,000 |
| 2024-02-13 | 895.00 | 900.00 | 840.00 | 860.00 | 860.00 | 11,800,200 |
| 2024-02-12 | 830.00 | 890.00 | 830.00 | 890.00 | 890.00 | 12,689,400 |
| 2024-02-07 | 825.00 | 845.00 | 825.00 | 830.00 | 830.00 | 6,668,200 |
| 2024-02-06 | 845.00 | 885.00 | 800.00 | 845.00 | 845.00 | 16,335,900 |
| 2024-02-05 | 800.00 | 845.00 | 800.00 | 845.00 | 845.00 | 9,972,800 |
| 2024-02-02 | 805.00 | 820.00 | 795.00 | 800.00 | 800.00 | 3,961,600 |
| 2024-02-01 | 755.00 | 805.00 | 750.00 | 800.00 | 800.00 | 10,498,300 |
| 2024-01-31 | 725.00 | 765.00 | 725.00 | 760.00 | 760.00 | 7,769,900 |
| 2024-01-30 | 725.00 | 735.00 | 720.00 | 725.00 | 725.00 | 2,526,100 |
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.