PT Arkora Hydro Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 710.00 | 710.00 | 700.00 | 700.00 | 700.00 | 1,342,700 |
| 2023-10-31 | 705.00 | 710.00 | 700.00 | 710.00 | 710.00 | 998,300 |
| 2023-10-30 | 705.00 | 715.00 | 705.00 | 705.00 | 705.00 | 1,414,800 |
| 2023-10-27 | 710.00 | 715.00 | 705.00 | 705.00 | 705.00 | 1,355,700 |
| 2023-10-26 | 715.00 | 720.00 | 705.00 | 705.00 | 705.00 | 2,031,000 |
| 2023-10-25 | 710.00 | 720.00 | 710.00 | 715.00 | 715.00 | 2,042,700 |
| 2023-10-24 | 705.00 | 710.00 | 705.00 | 705.00 | 705.00 | 830,600 |
| 2023-10-23 | 705.00 | 710.00 | 700.00 | 705.00 | 705.00 | 1,976,900 |
| 2023-10-20 | 700.00 | 710.00 | 700.00 | 705.00 | 705.00 | 1,223,400 |
| 2023-10-19 | 710.00 | 710.00 | 700.00 | 700.00 | 700.00 | 2,802,800 |
| 2023-10-18 | 725.00 | 730.00 | 705.00 | 710.00 | 710.00 | 4,519,800 |
| 2023-10-17 | 710.00 | 735.00 | 705.00 | 725.00 | 725.00 | 4,275,100 |
| 2023-10-16 | 705.00 | 715.00 | 700.00 | 705.00 | 705.00 | 1,996,600 |
| 2023-10-13 | 710.00 | 715.00 | 705.00 | 705.00 | 705.00 | 2,873,500 |
| 2023-10-12 | 710.00 | 710.00 | 690.00 | 705.00 | 705.00 | 5,471,500 |
| 2023-10-11 | 715.00 | 720.00 | 705.00 | 710.00 | 710.00 | 3,531,400 |
| 2023-10-10 | 705.00 | 725.00 | 705.00 | 710.00 | 710.00 | 3,756,300 |
| 2023-10-09 | 715.00 | 720.00 | 705.00 | 705.00 | 705.00 | 2,022,000 |
| 2023-10-06 | 715.00 | 720.00 | 705.00 | 715.00 | 715.00 | 2,669,800 |
| 2023-10-05 | 725.00 | 730.00 | 710.00 | 720.00 | 720.00 | 9,406,700 |
| 2023-10-04 | 725.00 | 725.00 | 705.00 | 720.00 | 720.00 | 3,671,400 |
| 2023-10-03 | 735.00 | 740.00 | 720.00 | 720.00 | 720.00 | 3,649,200 |
| 2023-10-02 | 705.00 | 735.00 | 705.00 | 735.00 | 735.00 | 4,165,100 |
| 2023-09-29 | 730.00 | 735.00 | 705.00 | 705.00 | 705.00 | 7,305,300 |
| 2023-09-27 | 740.00 | 760.00 | 730.00 | 730.00 | 730.00 | 8,101,800 |
| 2023-09-26 | 840.00 | 845.00 | 735.00 | 740.00 | 740.00 | 31,671,100 |
| 2023-09-25 | 825.00 | 865.00 | 820.00 | 840.00 | 840.00 | 19,458,700 |
| 2023-09-22 | 835.00 | 840.00 | 815.00 | 820.00 | 820.00 | 11,393,400 |
| 2023-09-21 | 775.00 | 855.00 | 775.00 | 830.00 | 830.00 | 28,647,800 |
| 2023-09-20 | 780.00 | 810.00 | 770.00 | 775.00 | 775.00 | 10,832,500 |
| 2023-09-19 | 770.00 | 815.00 | 770.00 | 785.00 | 785.00 | 23,821,300 |
| 2023-09-18 | 720.00 | 780.00 | 720.00 | 765.00 | 765.00 | 27,100,100 |
| 2023-09-15 | 710.00 | 725.00 | 710.00 | 720.00 | 720.00 | 4,037,700 |
| 2023-09-14 | 725.00 | 730.00 | 685.00 | 710.00 | 710.00 | 9,887,600 |
| 2023-09-13 | 735.00 | 735.00 | 725.00 | 725.00 | 725.00 | 3,391,300 |
| 2023-09-12 | 745.00 | 750.00 | 725.00 | 735.00 | 735.00 | 5,668,700 |
| 2023-09-11 | 730.00 | 740.00 | 730.00 | 735.00 | 735.00 | 4,731,400 |
| 2023-09-08 | 730.00 | 735.00 | 720.00 | 725.00 | 725.00 | 3,401,800 |
| 2023-09-07 | 740.00 | 750.00 | 720.00 | 720.00 | 720.00 | 5,789,400 |
| 2023-09-06 | 725.00 | 735.00 | 715.00 | 735.00 | 735.00 | 3,477,000 |
| 2023-09-05 | 720.00 | 735.00 | 715.00 | 715.00 | 715.00 | 2,370,300 |
| 2023-09-04 | 725.00 | 730.00 | 720.00 | 720.00 | 720.00 | 2,087,500 |
| 2023-09-01 | 710.00 | 735.00 | 710.00 | 725.00 | 725.00 | 4,805,200 |
| 2023-08-31 | 730.00 | 730.00 | 705.00 | 715.00 | 715.00 | 7,423,100 |
| 2023-08-30 | 720.00 | 750.00 | 720.00 | 730.00 | 730.00 | 6,334,600 |
| 2023-08-29 | 750.00 | 770.00 | 720.00 | 720.00 | 720.00 | 14,566,100 |
| 2023-08-28 | 720.00 | 760.00 | 700.00 | 750.00 | 750.00 | 29,405,800 |
| 2023-08-25 | 710.00 | 750.00 | 695.00 | 710.00 | 710.00 | 24,550,700 |
| 2023-08-24 | 695.00 | 710.00 | 685.00 | 710.00 | 710.00 | 6,406,900 |
| 2023-08-23 | 700.00 | 720.00 | 690.00 | 690.00 | 690.00 | 9,670,500 |
| 2023-08-22 | 655.00 | 720.00 | 650.00 | 700.00 | 700.00 | 29,824,700 |
| 2023-08-21 | 660.00 | 665.00 | 650.00 | 655.00 | 655.00 | 1,662,500 |
| 2023-08-18 | 650.00 | 660.00 | 635.00 | 655.00 | 655.00 | 8,346,600 |
| 2023-08-16 | 660.00 | 665.00 | 620.00 | 650.00 | 650.00 | 4,308,700 |
| 2023-08-15 | 655.00 | 680.00 | 655.00 | 660.00 | 660.00 | 4,979,800 |
| 2023-08-14 | 660.00 | 665.00 | 645.00 | 655.00 | 655.00 | 3,063,600 |
| 2023-08-11 | 660.00 | 675.00 | 645.00 | 660.00 | 660.00 | 10,730,500 |
| 2023-08-10 | 655.00 | 665.00 | 650.00 | 655.00 | 655.00 | 1,669,600 |
| 2023-08-09 | 655.00 | 660.00 | 650.00 | 655.00 | 655.00 | 2,162,500 |
| 2023-08-08 | 645.00 | 655.00 | 640.00 | 650.00 | 650.00 | 4,908,700 |
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.