PT Arkora Hydro Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 625.00 | 710.00 | 615.00 | 680.00 | 680.00 | 28,003,500 |
| 2023-05-03 | 625.00 | 635.00 | 600.00 | 625.00 | 625.00 | 5,720,700 |
| 2023-05-02 | 640.00 | 645.00 | 610.00 | 610.00 | 610.00 | 4,349,800 |
| 2023-04-28 | 610.00 | 640.00 | 610.00 | 620.00 | 620.00 | 6,928,900 |
| 2023-04-27 | 550.00 | 620.00 | 545.00 | 610.00 | 610.00 | 8,757,600 |
| 2023-04-26 | 555.00 | 570.00 | 550.00 | 550.00 | 550.00 | 2,755,000 |
| 2023-04-18 | 570.00 | 575.00 | 555.00 | 555.00 | 555.00 | 4,139,800 |
| 2023-04-17 | 585.00 | 585.00 | 565.00 | 570.00 | 570.00 | 2,625,300 |
| 2023-04-14 | 580.00 | 585.00 | 570.00 | 585.00 | 585.00 | 4,643,500 |
| 2023-04-13 | 580.00 | 580.00 | 560.00 | 580.00 | 580.00 | 5,387,000 |
| 2023-04-12 | 570.00 | 580.00 | 565.00 | 575.00 | 575.00 | 1,864,800 |
| 2023-04-11 | 565.00 | 570.00 | 555.00 | 570.00 | 570.00 | 3,742,400 |
| 2023-04-10 | 555.00 | 575.00 | 545.00 | 565.00 | 565.00 | 3,518,800 |
| 2023-04-06 | 580.00 | 580.00 | 550.00 | 560.00 | 560.00 | 6,281,000 |
| 2023-04-05 | 580.00 | 600.00 | 570.00 | 580.00 | 580.00 | 7,033,500 |
| 2023-04-04 | 595.00 | 600.00 | 570.00 | 570.00 | 570.00 | 4,669,000 |
| 2023-04-03 | 595.00 | 600.00 | 580.00 | 595.00 | 595.00 | 4,611,400 |
| 2023-03-31 | 600.00 | 605.00 | 575.00 | 595.00 | 595.00 | 3,128,100 |
| 2023-03-30 | 600.00 | 600.00 | 560.00 | 600.00 | 600.00 | 10,525,300 |
| 2023-03-29 | 595.00 | 600.00 | 580.00 | 600.00 | 600.00 | 4,451,300 |
| 2023-03-28 | 600.00 | 610.00 | 595.00 | 595.00 | 595.00 | 3,253,400 |
| 2023-03-27 | 595.00 | 610.00 | 585.00 | 600.00 | 600.00 | 3,857,400 |
| 2023-03-24 | 595.00 | 610.00 | 590.00 | 590.00 | 590.00 | 5,788,100 |
| 2023-03-21 | 595.00 | 605.00 | 595.00 | 600.00 | 600.00 | 3,289,100 |
| 2023-03-20 | 605.00 | 620.00 | 595.00 | 600.00 | 600.00 | 5,229,100 |
| 2023-03-17 | 605.00 | 625.00 | 585.00 | 605.00 | 605.00 | 7,719,300 |
| 2023-03-16 | 600.00 | 615.00 | 595.00 | 610.00 | 610.00 | 6,227,500 |
| 2023-03-15 | 560.00 | 590.00 | 560.00 | 590.00 | 590.00 | 8,059,900 |
| 2023-03-14 | 560.00 | 580.00 | 540.00 | 550.00 | 550.00 | 12,393,900 |
| 2023-03-13 | 545.00 | 570.00 | 535.00 | 560.00 | 560.00 | 4,830,800 |
| 2023-03-10 | 545.00 | 555.00 | 535.00 | 545.00 | 545.00 | 5,213,700 |
| 2023-03-09 | 510.00 | 565.00 | 510.00 | 545.00 | 545.00 | 8,296,200 |
| 2023-03-08 | 535.00 | 535.00 | 510.00 | 510.00 | 510.00 | 4,467,200 |
| 2023-03-07 | 550.00 | 550.00 | 530.00 | 535.00 | 535.00 | 4,257,300 |
| 2023-03-06 | 545.00 | 555.00 | 540.00 | 550.00 | 550.00 | 3,248,500 |
| 2023-03-03 | 540.00 | 550.00 | 530.00 | 550.00 | 550.00 | 3,108,600 |
| 2023-03-02 | 550.00 | 565.00 | 540.00 | 540.00 | 540.00 | 3,999,600 |
| 2023-03-01 | 550.00 | 550.00 | 535.00 | 550.00 | 550.00 | 2,781,600 |
| 2023-02-28 | 555.00 | 555.00 | 545.00 | 550.00 | 550.00 | 3,093,400 |
| 2023-02-27 | 555.00 | 560.00 | 550.00 | 555.00 | 555.00 | 2,716,000 |
| 2023-02-24 | 540.00 | 555.00 | 535.00 | 555.00 | 555.00 | 3,076,300 |
| 2023-02-23 | 550.00 | 555.00 | 535.00 | 540.00 | 540.00 | 2,525,500 |
| 2023-02-22 | 550.00 | 565.00 | 540.00 | 550.00 | 550.00 | 3,530,600 |
| 2023-02-21 | 565.00 | 565.00 | 550.00 | 550.00 | 550.00 | 4,910,200 |
| 2023-02-20 | 580.00 | 580.00 | 560.00 | 565.00 | 565.00 | 2,076,200 |
| 2023-02-17 | 555.00 | 580.00 | 550.00 | 580.00 | 580.00 | 4,453,800 |
| 2023-02-16 | 555.00 | 555.00 | 530.00 | 555.00 | 555.00 | 4,996,400 |
| 2023-02-15 | 565.00 | 565.00 | 550.00 | 555.00 | 555.00 | 1,236,800 |
| 2023-02-14 | 565.00 | 570.00 | 555.00 | 565.00 | 565.00 | 3,954,200 |
| 2023-02-13 | 580.00 | 580.00 | 565.00 | 565.00 | 565.00 | 938,900 |
| 2023-02-10 | 595.00 | 595.00 | 565.00 | 580.00 | 580.00 | 6,372,700 |
| 2023-02-09 | 575.00 | 600.00 | 565.00 | 595.00 | 595.00 | 5,766,700 |
| 2023-02-08 | 575.00 | 580.00 | 565.00 | 575.00 | 575.00 | 961,600 |
| 2023-02-07 | 570.00 | 585.00 | 545.00 | 570.00 | 570.00 | 5,234,800 |
| 2023-02-06 | 585.00 | 585.00 | 560.00 | 560.00 | 560.00 | 1,586,500 |
| 2023-02-03 | 610.00 | 610.00 | 580.00 | 585.00 | 585.00 | 1,555,500 |
| 2023-02-02 | 575.00 | 660.00 | 575.00 | 610.00 | 610.00 | 9,420,000 |
| 2023-02-01 | 585.00 | 590.00 | 565.00 | 575.00 | 575.00 | 3,230,900 |
| 2023-01-31 | 585.00 | 590.00 | 560.00 | 585.00 | 585.00 | 2,349,500 |
| 2023-01-30 | 605.00 | 610.00 | 580.00 | 585.00 | 585.00 | 5,464,400 |
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.