PT Arkora Hydro Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 640.00 | 645.00 | 635.00 | 645.00 | 645.00 | 2,560,300 |
| 2023-08-04 | 640.00 | 650.00 | 635.00 | 640.00 | 640.00 | 1,173,900 |
| 2023-08-03 | 640.00 | 645.00 | 630.00 | 640.00 | 640.00 | 4,126,800 |
| 2023-08-02 | 630.00 | 650.00 | 620.00 | 645.00 | 645.00 | 8,033,300 |
| 2023-08-01 | 645.00 | 645.00 | 620.00 | 635.00 | 635.00 | 6,724,800 |
| 2023-07-31 | 650.00 | 655.00 | 630.00 | 630.00 | 630.00 | 11,610,400 |
| 2023-07-28 | 650.00 | 655.00 | 635.00 | 650.00 | 650.00 | 7,292,500 |
| 2023-07-27 | 675.00 | 680.00 | 645.00 | 650.00 | 650.00 | 7,787,800 |
| 2023-07-26 | 640.00 | 685.00 | 635.00 | 675.00 | 675.00 | 9,200,500 |
| 2023-07-25 | 655.00 | 660.00 | 640.00 | 640.00 | 640.00 | 10,154,500 |
| 2023-07-24 | 680.00 | 680.00 | 650.00 | 655.00 | 655.00 | 7,764,600 |
| 2023-07-21 | 675.00 | 685.00 | 660.00 | 680.00 | 680.00 | 11,045,700 |
| 2023-07-20 | 650.00 | 685.00 | 645.00 | 675.00 | 675.00 | 17,991,300 |
| 2023-07-18 | 625.00 | 650.00 | 625.00 | 650.00 | 650.00 | 10,298,500 |
| 2023-07-17 | 650.00 | 650.00 | 610.00 | 630.00 | 630.00 | 7,128,900 |
| 2023-07-14 | 615.00 | 630.00 | 615.00 | 615.00 | 615.00 | 4,028,500 |
| 2023-07-13 | 615.00 | 625.00 | 615.00 | 615.00 | 615.00 | 4,050,000 |
| 2023-07-12 | 630.00 | 630.00 | 615.00 | 615.00 | 615.00 | 2,741,800 |
| 2023-07-11 | 625.00 | 630.00 | 620.00 | 620.00 | 620.00 | 3,488,300 |
| 2023-07-10 | 645.00 | 645.00 | 620.00 | 625.00 | 625.00 | 4,183,500 |
| 2023-07-07 | 630.00 | 640.00 | 625.00 | 640.00 | 640.00 | 4,675,300 |
| 2023-07-06 | 665.00 | 685.00 | 610.00 | 630.00 | 630.00 | 26,477,300 |
| 2023-07-05 | 630.00 | 680.00 | 630.00 | 665.00 | 665.00 | 16,155,600 |
| 2023-07-04 | 620.00 | 650.00 | 615.00 | 630.00 | 630.00 | 8,629,500 |
| 2023-07-03 | 630.00 | 640.00 | 600.00 | 620.00 | 620.00 | 6,486,300 |
| 2023-06-27 | 620.00 | 640.00 | 615.00 | 630.00 | 630.00 | 6,089,500 |
| 2023-06-26 | 635.00 | 645.00 | 610.00 | 620.00 | 620.00 | 8,678,000 |
| 2023-06-23 | 655.00 | 655.00 | 635.00 | 635.00 | 635.00 | 4,804,300 |
| 2023-06-22 | 655.00 | 665.00 | 650.00 | 655.00 | 655.00 | 6,792,300 |
| 2023-06-21 | 635.00 | 680.00 | 635.00 | 655.00 | 655.00 | 10,583,300 |
| 2023-06-20 | 650.00 | 660.00 | 620.00 | 635.00 | 635.00 | 4,299,200 |
| 2023-06-19 | 610.00 | 645.00 | 605.00 | 635.00 | 635.00 | 7,797,200 |
| 2023-06-16 | 610.00 | 615.00 | 605.00 | 610.00 | 610.00 | 3,190,700 |
| 2023-06-15 | 605.00 | 615.00 | 600.00 | 610.00 | 610.00 | 4,121,800 |
| 2023-06-14 | 635.00 | 645.00 | 610.00 | 610.00 | 610.00 | 1,342,100 |
| 2023-06-13 | 620.00 | 635.00 | 610.00 | 620.00 | 620.00 | 6,481,000 |
| 2023-06-12 | 625.00 | 635.00 | 615.00 | 620.00 | 620.00 | 3,685,800 |
| 2023-06-09 | 630.00 | 635.00 | 610.00 | 625.00 | 625.00 | 3,949,300 |
| 2023-06-08 | 630.00 | 645.00 | 620.00 | 630.00 | 630.00 | 2,642,200 |
| 2023-06-07 | 610.00 | 635.00 | 610.00 | 625.00 | 625.00 | 5,601,400 |
| 2023-06-06 | 620.00 | 620.00 | 605.00 | 610.00 | 610.00 | 3,944,200 |
| 2023-06-05 | 595.00 | 625.00 | 590.00 | 615.00 | 615.00 | 9,064,200 |
| 2023-05-31 | 610.00 | 615.00 | 570.00 | 595.00 | 595.00 | 14,669,600 |
| 2023-05-30 | 620.00 | 635.00 | 610.00 | 610.00 | 610.00 | 3,961,400 |
| 2023-05-29 | 620.00 | 635.00 | 610.00 | 610.00 | 610.00 | 4,781,800 |
| 2023-05-26 | 640.00 | 640.00 | 620.00 | 620.00 | 620.00 | 4,733,400 |
| 2023-05-25 | 640.00 | 650.00 | 635.00 | 640.00 | 640.00 | 4,673,600 |
| 2023-05-24 | 640.00 | 655.00 | 625.00 | 640.00 | 640.00 | 6,492,900 |
| 2023-05-23 | 620.00 | 660.00 | 620.00 | 640.00 | 640.00 | 4,875,100 |
| 2023-05-22 | 635.00 | 645.00 | 620.00 | 620.00 | 620.00 | 5,321,400 |
| 2023-05-19 | 645.00 | 645.00 | 620.00 | 630.00 | 630.00 | 6,854,400 |
| 2023-05-17 | 670.00 | 670.00 | 645.00 | 645.00 | 645.00 | 5,422,000 |
| 2023-05-16 | 665.00 | 670.00 | 650.00 | 670.00 | 670.00 | 6,786,000 |
| 2023-05-15 | 660.00 | 675.00 | 650.00 | 665.00 | 665.00 | 5,849,400 |
| 2023-05-12 | 655.00 | 665.00 | 640.00 | 660.00 | 660.00 | 5,071,600 |
| 2023-05-11 | 675.00 | 685.00 | 660.00 | 660.00 | 660.00 | 6,632,200 |
| 2023-05-10 | 675.00 | 685.00 | 650.00 | 675.00 | 675.00 | 8,235,600 |
| 2023-05-09 | 690.00 | 690.00 | 655.00 | 675.00 | 675.00 | 6,312,400 |
| 2023-05-08 | 695.00 | 710.00 | 675.00 | 690.00 | 690.00 | 12,991,700 |
| 2023-05-05 | 680.00 | 705.00 | 665.00 | 685.00 | 685.00 | 11,689,700 |
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.