PT Arkora Hydro Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 620.00 | 635.00 | 605.00 | 625.00 | 625.00 | 24,440,100 |
| 2022-11-02 | 595.00 | 625.00 | 580.00 | 620.00 | 620.00 | 42,636,400 |
| 2022-11-01 | 565.00 | 590.00 | 545.00 | 590.00 | 590.00 | 49,151,800 |
| 2022-10-31 | 570.00 | 575.00 | 560.00 | 565.00 | 565.00 | 6,310,100 |
| 2022-10-28 | 605.00 | 620.00 | 565.00 | 570.00 | 570.00 | 10,479,500 |
| 2022-10-27 | 620.00 | 620.00 | 605.00 | 605.00 | 605.00 | 8,063,300 |
| 2022-10-26 | 615.00 | 620.00 | 605.00 | 620.00 | 620.00 | 7,493,100 |
| 2022-10-25 | 620.00 | 630.00 | 610.00 | 615.00 | 615.00 | 9,207,000 |
| 2022-10-24 | 620.00 | 640.00 | 610.00 | 610.00 | 610.00 | 18,784,000 |
| 2022-10-21 | 625.00 | 625.00 | 605.00 | 620.00 | 620.00 | 9,234,500 |
| 2022-10-20 | 640.00 | 650.00 | 625.00 | 625.00 | 625.00 | 10,465,300 |
| 2022-10-19 | 640.00 | 660.00 | 630.00 | 640.00 | 640.00 | 13,373,400 |
| 2022-10-18 | 645.00 | 645.00 | 620.00 | 640.00 | 640.00 | 14,804,800 |
| 2022-10-17 | 630.00 | 640.00 | 600.00 | 640.00 | 640.00 | 16,352,500 |
| 2022-10-14 | 655.00 | 660.00 | 625.00 | 630.00 | 630.00 | 16,382,100 |
| 2022-10-13 | 640.00 | 650.00 | 605.00 | 650.00 | 650.00 | 21,965,500 |
| 2022-10-12 | 680.00 | 680.00 | 635.00 | 640.00 | 640.00 | 23,069,900 |
| 2022-10-11 | 685.00 | 685.00 | 660.00 | 680.00 | 680.00 | 15,307,800 |
| 2022-10-10 | 685.00 | 690.00 | 665.00 | 685.00 | 685.00 | 15,555,000 |
| 2022-10-07 | 690.00 | 695.00 | 670.00 | 685.00 | 685.00 | 15,970,100 |
| 2022-10-06 | 680.00 | 710.00 | 670.00 | 690.00 | 690.00 | 41,534,700 |
| 2022-10-05 | 660.00 | 700.00 | 655.00 | 680.00 | 680.00 | 43,242,600 |
| 2022-10-04 | 685.00 | 690.00 | 645.00 | 660.00 | 660.00 | 15,351,200 |
| 2022-10-03 | 710.00 | 715.00 | 680.00 | 685.00 | 685.00 | 16,133,700 |
| 2022-09-30 | 715.00 | 725.00 | 675.00 | 715.00 | 715.00 | 38,169,300 |
| 2022-09-29 | 775.00 | 780.00 | 725.00 | 725.00 | 725.00 | 38,981,400 |
| 2022-09-28 | 765.00 | 785.00 | 760.00 | 775.00 | 775.00 | 22,637,500 |
| 2022-09-27 | 770.00 | 790.00 | 745.00 | 765.00 | 765.00 | 37,206,100 |
| 2022-09-26 | 800.00 | 800.00 | 745.00 | 775.00 | 775.00 | 41,026,200 |
| 2022-09-23 | 805.00 | 805.00 | 745.00 | 800.00 | 800.00 | 55,402,600 |
| 2022-09-22 | 695.00 | 835.00 | 690.00 | 800.00 | 800.00 | 103,793,000 |
| 2022-09-21 | 695.00 | 695.00 | 665.00 | 695.00 | 695.00 | 15,651,400 |
| 2022-09-20 | 680.00 | 695.00 | 670.00 | 695.00 | 695.00 | 17,959,200 |
| 2022-09-19 | 670.00 | 695.00 | 645.00 | 680.00 | 680.00 | 29,161,000 |
| 2022-09-16 | 680.00 | 695.00 | 665.00 | 670.00 | 670.00 | 29,480,500 |
| 2022-09-15 | 640.00 | 700.00 | 635.00 | 680.00 | 680.00 | 98,999,500 |
| 2022-09-14 | 620.00 | 650.00 | 615.00 | 635.00 | 635.00 | 29,952,000 |
| 2022-09-13 | 590.00 | 665.00 | 585.00 | 625.00 | 625.00 | 133,886,500 |
| 2022-09-12 | 590.00 | 600.00 | 570.00 | 590.00 | 590.00 | 24,092,500 |
| 2022-09-09 | 520.00 | 590.00 | 520.00 | 590.00 | 590.00 | 56,123,900 |
| 2022-09-08 | 560.00 | 575.00 | 545.00 | 555.00 | 555.00 | 20,691,800 |
| 2022-09-07 | 575.00 | 580.00 | 545.00 | 560.00 | 560.00 | 21,789,100 |
| 2022-09-06 | 615.00 | 620.00 | 580.00 | 580.00 | 580.00 | 26,833,300 |
| 2022-09-05 | 615.00 | 635.00 | 610.00 | 620.00 | 620.00 | 40,346,500 |
| 2022-09-02 | 595.00 | 615.00 | 585.00 | 615.00 | 615.00 | 49,633,800 |
| 2022-09-01 | 595.00 | 600.00 | 575.00 | 590.00 | 590.00 | 16,360,300 |
| 2022-08-31 | 580.00 | 605.00 | 580.00 | 595.00 | 595.00 | 38,661,400 |
| 2022-08-30 | 570.00 | 585.00 | 565.00 | 580.00 | 580.00 | 25,634,600 |
| 2022-08-29 | 560.00 | 570.00 | 530.00 | 565.00 | 565.00 | 20,909,000 |
| 2022-08-26 | 600.00 | 600.00 | 555.00 | 560.00 | 560.00 | 42,334,100 |
| 2022-08-25 | 595.00 | 620.00 | 575.00 | 595.00 | 595.00 | 34,285,100 |
| 2022-08-24 | 585.00 | 615.00 | 585.00 | 605.00 | 605.00 | 66,719,000 |
| 2022-08-23 | 670.00 | 685.00 | 625.00 | 625.00 | 625.00 | 65,136,000 |
| 2022-08-22 | 675.00 | 695.00 | 625.00 | 670.00 | 670.00 | 98,393,600 |
| 2022-08-19 | 615.00 | 680.00 | 605.00 | 670.00 | 670.00 | 118,882,700 |
| 2022-08-18 | 560.00 | 615.00 | 555.00 | 610.00 | 610.00 | 73,346,100 |
| 2022-08-16 | 550.00 | 560.00 | 545.00 | 560.00 | 560.00 | 21,518,400 |
| 2022-08-15 | 555.00 | 570.00 | 545.00 | 550.00 | 550.00 | 26,986,100 |
| 2022-08-12 | 565.00 | 575.00 | 545.00 | 550.00 | 550.00 | 17,905,500 |
| 2022-08-11 | 525.00 | 575.00 | 525.00 | 565.00 | 565.00 | 59,365,100 |
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.