PT Arkora Hydro Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 730.00 | 740.00 | 725.00 | 730.00 | 730.00 | 1,520,100 |
| 2024-01-26 | 740.00 | 740.00 | 720.00 | 730.00 | 730.00 | 1,636,100 |
| 2024-01-25 | 715.00 | 740.00 | 705.00 | 740.00 | 740.00 | 4,260,600 |
| 2024-01-24 | 720.00 | 720.00 | 710.00 | 715.00 | 715.00 | 1,464,200 |
| 2024-01-23 | 705.00 | 715.00 | 700.00 | 715.00 | 715.00 | 2,537,200 |
| 2024-01-22 | 685.00 | 705.00 | 680.00 | 705.00 | 705.00 | 2,820,600 |
| 2024-01-19 | 670.00 | 685.00 | 665.00 | 685.00 | 685.00 | 3,091,400 |
| 2024-01-18 | 670.00 | 675.00 | 665.00 | 670.00 | 670.00 | 984,000 |
| 2024-01-17 | 675.00 | 675.00 | 655.00 | 670.00 | 670.00 | 2,180,700 |
| 2024-01-16 | 670.00 | 680.00 | 655.00 | 675.00 | 675.00 | 2,549,300 |
| 2024-01-15 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 0 |
| 2024-01-12 | 685.00 | 700.00 | 670.00 | 685.00 | 685.00 | 2,489,700 |
| 2024-01-11 | 700.00 | 710.00 | 660.00 | 685.00 | 685.00 | 7,348,000 |
| 2024-01-10 | 705.00 | 710.00 | 700.00 | 700.00 | 700.00 | 1,096,400 |
| 2024-01-09 | 710.00 | 715.00 | 705.00 | 705.00 | 705.00 | 1,298,700 |
| 2024-01-08 | 710.00 | 715.00 | 705.00 | 710.00 | 710.00 | 1,588,700 |
| 2024-01-05 | 710.00 | 715.00 | 705.00 | 710.00 | 710.00 | 752,500 |
| 2024-01-04 | 710.00 | 710.00 | 705.00 | 710.00 | 710.00 | 413,600 |
| 2024-01-03 | 705.00 | 715.00 | 700.00 | 710.00 | 710.00 | 2,736,700 |
| 2024-01-02 | 705.00 | 715.00 | 705.00 | 705.00 | 705.00 | 843,700 |
| 2023-12-29 | 705.00 | 710.00 | 705.00 | 705.00 | 705.00 | 283,600 |
| 2023-12-28 | 710.00 | 715.00 | 705.00 | 705.00 | 705.00 | 1,436,800 |
| 2023-12-27 | 715.00 | 720.00 | 710.00 | 710.00 | 710.00 | 982,800 |
| 2023-12-22 | 710.00 | 715.00 | 705.00 | 715.00 | 715.00 | 943,600 |
| 2023-12-21 | 710.00 | 715.00 | 705.00 | 710.00 | 710.00 | 824,500 |
| 2023-12-20 | 710.00 | 725.00 | 710.00 | 710.00 | 710.00 | 1,611,300 |
| 2023-12-19 | 710.00 | 725.00 | 705.00 | 705.00 | 705.00 | 2,988,100 |
| 2023-12-18 | 725.00 | 735.00 | 710.00 | 710.00 | 710.00 | 3,228,200 |
| 2023-12-15 | 730.00 | 740.00 | 720.00 | 725.00 | 725.00 | 1,543,800 |
| 2023-12-14 | 715.00 | 740.00 | 705.00 | 730.00 | 730.00 | 9,275,900 |
| 2023-12-13 | 705.00 | 720.00 | 705.00 | 710.00 | 710.00 | 6,239,200 |
| 2023-12-12 | 710.00 | 720.00 | 705.00 | 705.00 | 705.00 | 1,386,500 |
| 2023-12-11 | 705.00 | 715.00 | 700.00 | 710.00 | 710.00 | 4,427,600 |
| 2023-12-08 | 710.00 | 715.00 | 705.00 | 705.00 | 705.00 | 2,527,400 |
| 2023-12-07 | 720.00 | 725.00 | 700.00 | 715.00 | 715.00 | 5,448,600 |
| 2023-12-06 | 715.00 | 735.00 | 710.00 | 720.00 | 720.00 | 6,277,300 |
| 2023-12-05 | 720.00 | 735.00 | 710.00 | 715.00 | 715.00 | 6,325,000 |
| 2023-12-04 | 710.00 | 720.00 | 710.00 | 720.00 | 720.00 | 3,191,300 |
| 2023-12-01 | 715.00 | 725.00 | 710.00 | 720.00 | 720.00 | 2,374,700 |
| 2023-11-30 | 710.00 | 725.00 | 710.00 | 715.00 | 715.00 | 2,523,400 |
| 2023-11-29 | 720.00 | 735.00 | 710.00 | 710.00 | 710.00 | 5,327,200 |
| 2023-11-28 | 800.00 | 800.00 | 725.00 | 725.00 | 725.00 | 3,708,600 |
| 2023-11-27 | 740.00 | 765.00 | 725.00 | 750.00 | 750.00 | 9,091,300 |
| 2023-11-24 | 730.00 | 735.00 | 720.00 | 735.00 | 735.00 | 3,141,100 |
| 2023-11-23 | 710.00 | 745.00 | 705.00 | 730.00 | 730.00 | 8,372,000 |
| 2023-11-22 | 715.00 | 720.00 | 705.00 | 710.00 | 710.00 | 1,730,700 |
| 2023-11-21 | 740.00 | 745.00 | 710.00 | 715.00 | 715.00 | 2,759,000 |
| 2023-11-20 | 740.00 | 750.00 | 730.00 | 740.00 | 740.00 | 1,629,000 |
| 2023-11-17 | 750.00 | 750.00 | 725.00 | 740.00 | 740.00 | 4,690,900 |
| 2023-11-16 | 745.00 | 760.00 | 745.00 | 750.00 | 750.00 | 3,770,600 |
| 2023-11-15 | 715.00 | 765.00 | 710.00 | 745.00 | 745.00 | 20,309,200 |
| 2023-11-14 | 700.00 | 715.00 | 700.00 | 715.00 | 715.00 | 1,979,700 |
| 2023-11-13 | 705.00 | 710.00 | 700.00 | 700.00 | 700.00 | 1,112,000 |
| 2023-11-10 | 715.00 | 715.00 | 705.00 | 705.00 | 705.00 | 2,431,500 |
| 2023-11-09 | 715.00 | 715.00 | 705.00 | 715.00 | 715.00 | 705,300 |
| 2023-11-08 | 710.00 | 720.00 | 710.00 | 715.00 | 715.00 | 755,000 |
| 2023-11-07 | 720.00 | 720.00 | 700.00 | 710.00 | 710.00 | 4,334,000 |
| 2023-11-06 | 720.00 | 725.00 | 715.00 | 720.00 | 720.00 | 1,558,200 |
| 2023-11-03 | 710.00 | 720.00 | 705.00 | 720.00 | 720.00 | 2,490,900 |
| 2023-11-02 | 705.00 | 710.00 | 705.00 | 710.00 | 710.00 | 318,800 |
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.