PT Arkora Hydro Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 498.00 | 615.00 | 496.00 | 600.00 | 600.00 | 17,485,000 |
| 2023-01-26 | 488.00 | 500.00 | 488.00 | 498.00 | 498.00 | 1,903,500 |
| 2023-01-25 | 500.00 | 500.00 | 468.00 | 488.00 | 488.00 | 10,302,200 |
| 2023-01-24 | 525.00 | 530.00 | 498.00 | 500.00 | 500.00 | 6,729,900 |
| 2023-01-20 | 520.00 | 535.00 | 515.00 | 525.00 | 525.00 | 3,267,100 |
| 2023-01-19 | 545.00 | 555.00 | 520.00 | 520.00 | 520.00 | 4,263,400 |
| 2023-01-18 | 560.00 | 560.00 | 535.00 | 545.00 | 545.00 | 1,425,500 |
| 2023-01-17 | 550.00 | 550.00 | 545.00 | 550.00 | 550.00 | 622,000 |
| 2023-01-16 | 550.00 | 550.00 | 545.00 | 550.00 | 550.00 | 588,900 |
| 2023-01-13 | 545.00 | 550.00 | 545.00 | 550.00 | 550.00 | 742,600 |
| 2023-01-12 | 550.00 | 550.00 | 545.00 | 550.00 | 550.00 | 2,004,000 |
| 2023-01-11 | 555.00 | 555.00 | 545.00 | 550.00 | 550.00 | 1,144,600 |
| 2023-01-10 | 555.00 | 555.00 | 545.00 | 555.00 | 555.00 | 1,786,400 |
| 2023-01-09 | 565.00 | 565.00 | 545.00 | 555.00 | 555.00 | 3,134,500 |
| 2023-01-06 | 565.00 | 595.00 | 560.00 | 565.00 | 565.00 | 5,526,000 |
| 2023-01-05 | 590.00 | 590.00 | 565.00 | 565.00 | 565.00 | 3,591,000 |
| 2023-01-04 | 610.00 | 610.00 | 590.00 | 590.00 | 590.00 | 4,393,200 |
| 2023-01-03 | 625.00 | 635.00 | 610.00 | 610.00 | 610.00 | 8,909,500 |
| 2023-01-02 | 625.00 | 625.00 | 610.00 | 625.00 | 625.00 | 3,200,800 |
| 2022-12-30 | 630.00 | 630.00 | 620.00 | 625.00 | 625.00 | 5,554,100 |
| 2022-12-29 | 630.00 | 630.00 | 625.00 | 630.00 | 630.00 | 907,500 |
| 2022-12-28 | 630.00 | 635.00 | 625.00 | 630.00 | 630.00 | 3,968,400 |
| 2022-12-27 | 625.00 | 630.00 | 620.00 | 630.00 | 630.00 | 2,168,200 |
| 2022-12-26 | 630.00 | 645.00 | 625.00 | 625.00 | 625.00 | 6,367,500 |
| 2022-12-23 | 635.00 | 650.00 | 630.00 | 630.00 | 630.00 | 7,988,000 |
| 2022-12-22 | 640.00 | 645.00 | 625.00 | 635.00 | 635.00 | 3,180,200 |
| 2022-12-21 | 630.00 | 650.00 | 625.00 | 640.00 | 640.00 | 4,857,700 |
| 2022-12-20 | 625.00 | 630.00 | 620.00 | 630.00 | 630.00 | 1,615,800 |
| 2022-12-19 | 630.00 | 630.00 | 625.00 | 625.00 | 625.00 | 939,500 |
| 2022-12-16 | 630.00 | 635.00 | 625.00 | 630.00 | 630.00 | 1,692,400 |
| 2022-12-15 | 625.00 | 635.00 | 625.00 | 630.00 | 630.00 | 1,424,800 |
| 2022-12-14 | 630.00 | 630.00 | 620.00 | 630.00 | 630.00 | 4,529,000 |
| 2022-12-13 | 650.00 | 655.00 | 630.00 | 630.00 | 630.00 | 8,560,100 |
| 2022-12-12 | 650.00 | 665.00 | 640.00 | 655.00 | 655.00 | 8,257,000 |
| 2022-12-09 | 655.00 | 660.00 | 645.00 | 650.00 | 650.00 | 4,828,700 |
| 2022-12-08 | 675.00 | 675.00 | 640.00 | 655.00 | 655.00 | 8,099,200 |
| 2022-12-07 | 680.00 | 685.00 | 660.00 | 675.00 | 675.00 | 7,678,700 |
| 2022-12-06 | 655.00 | 685.00 | 650.00 | 680.00 | 680.00 | 13,370,000 |
| 2022-12-05 | 675.00 | 675.00 | 650.00 | 660.00 | 660.00 | 6,819,700 |
| 2022-12-02 | 675.00 | 700.00 | 670.00 | 675.00 | 675.00 | 10,342,000 |
| 2022-12-01 | 700.00 | 705.00 | 680.00 | 680.00 | 680.00 | 9,444,200 |
| 2022-11-30 | 695.00 | 700.00 | 685.00 | 685.00 | 685.00 | 8,789,100 |
| 2022-11-29 | 675.00 | 700.00 | 670.00 | 690.00 | 690.00 | 22,586,900 |
| 2022-11-28 | 675.00 | 755.00 | 640.00 | 675.00 | 675.00 | 99,910,000 |
| 2022-11-25 | 660.00 | 670.00 | 655.00 | 670.00 | 670.00 | 9,929,500 |
| 2022-11-24 | 655.00 | 665.00 | 640.00 | 660.00 | 660.00 | 12,601,400 |
| 2022-11-23 | 655.00 | 675.00 | 630.00 | 655.00 | 655.00 | 23,766,500 |
| 2022-11-22 | 635.00 | 660.00 | 630.00 | 655.00 | 655.00 | 14,845,100 |
| 2022-11-21 | 620.00 | 640.00 | 615.00 | 635.00 | 635.00 | 11,125,300 |
| 2022-11-18 | 610.00 | 630.00 | 605.00 | 620.00 | 620.00 | 9,150,700 |
| 2022-11-17 | 650.00 | 650.00 | 605.00 | 610.00 | 610.00 | 15,451,600 |
| 2022-11-16 | 655.00 | 655.00 | 635.00 | 650.00 | 650.00 | 9,824,200 |
| 2022-11-15 | 650.00 | 660.00 | 640.00 | 655.00 | 655.00 | 11,481,700 |
| 2022-11-14 | 640.00 | 675.00 | 635.00 | 645.00 | 645.00 | 31,728,100 |
| 2022-11-11 | 645.00 | 645.00 | 640.00 | 640.00 | 640.00 | 3,465,700 |
| 2022-11-10 | 650.00 | 670.00 | 630.00 | 645.00 | 645.00 | 23,683,500 |
| 2022-11-09 | 650.00 | 665.00 | 640.00 | 655.00 | 655.00 | 37,967,300 |
| 2022-11-08 | 615.00 | 655.00 | 610.00 | 645.00 | 645.00 | 38,057,000 |
| 2022-11-07 | 625.00 | 635.00 | 610.00 | 620.00 | 620.00 | 11,055,700 |
| 2022-11-04 | 625.00 | 635.00 | 600.00 | 625.00 | 625.00 | 19,542,900 |
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.