PT Arkora Hydro Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 5,000.00 | 5,300.00 | 4,600.00 | 4,600.00 | 4,600.00 | 5,373,900 |
| 2026-07-27 | 5,600.00 | 5,600.00 | 5,100.00 | 5,125.00 | 5,125.00 | 2,614,200 |
| 2026-07-24 | 5,575.00 | 5,700.00 | 5,125.00 | 5,700.00 | 5,700.00 | 3,556,200 |
| 2026-07-23 | 5,275.00 | 5,900.00 | 5,175.00 | 5,700.00 | 5,700.00 | 7,932,600 |
| 2026-07-22 | 5,475.00 | 5,500.00 | 5,150.00 | 5,250.00 | 5,250.00 | 1,367,000 |
| 2026-07-21 | 4,650.00 | 5,525.00 | 4,650.00 | 5,475.00 | 5,475.00 | 6,368,400 |
| 2026-07-20 | 4,690.00 | 4,790.00 | 4,300.00 | 4,640.00 | 4,640.00 | 1,911,300 |
| 2026-07-17 | 4,810.00 | 4,820.00 | 4,630.00 | 4,680.00 | 4,680.00 | 657,900 |
| 2026-07-16 | 4,790.00 | 4,870.00 | 4,710.00 | 4,790.00 | 4,790.00 | 531,600 |
| 2026-07-15 | 4,810.00 | 4,920.00 | 4,750.00 | 4,780.00 | 4,780.00 | 700,100 |
| 2026-07-14 | 4,750.00 | 5,275.00 | 4,750.00 | 4,800.00 | 4,800.00 | 3,237,800 |
| 2026-07-13 | 4,540.00 | 4,640.00 | 4,490.00 | 4,570.00 | 4,570.00 | 478,400 |
| 2026-07-10 | 4,520.00 | 4,640.00 | 4,500.00 | 4,540.00 | 4,540.00 | 326,900 |
| 2026-07-09 | 4,490.00 | 4,700.00 | 4,450.00 | 4,500.00 | 4,500.00 | 551,200 |
| 2026-07-08 | 4,700.00 | 4,700.00 | 4,490.00 | 4,490.00 | 4,490.00 | 746,700 |
| 2026-07-07 | 4,840.00 | 4,910.00 | 4,620.00 | 4,740.00 | 4,740.00 | 1,137,600 |
| 2026-07-06 | 4,860.00 | 5,000.00 | 4,810.00 | 4,830.00 | 4,830.00 | 447,800 |
| 2026-07-03 | 4,920.00 | 5,050.00 | 4,840.00 | 4,840.00 | 4,840.00 | 693,600 |
| 2026-07-02 | 4,980.00 | 5,100.00 | 4,900.00 | 4,900.00 | 4,900.00 | 1,050,800 |
| 2026-07-01 | 4,850.00 | 5,200.00 | 4,800.00 | 4,980.00 | 4,980.00 | 1,062,200 |
| 2026-06-30 | 5,400.00 | 5,400.00 | 4,830.00 | 4,850.00 | 4,850.00 | 7,458,100 |
| 2026-06-29 | 5,150.00 | 5,475.00 | 4,960.00 | 5,400.00 | 5,400.00 | 2,244,500 |
| 2026-06-26 | 4,820.00 | 5,250.00 | 4,400.00 | 5,200.00 | 5,200.00 | 4,191,400 |
| 2026-06-25 | 4,100.00 | 4,930.00 | 4,100.00 | 4,820.00 | 4,820.00 | 2,314,200 |
| 2026-06-24 | 5,200.00 | 5,500.00 | 4,640.00 | 4,640.00 | 4,640.00 | 8,456,000 |
| 2026-06-23 | 6,125.00 | 6,400.00 | 5,450.00 | 5,450.00 | 5,450.00 | 6,423,300 |
| 2026-06-22 | 6,600.00 | 6,600.00 | 6,000.00 | 6,400.00 | 6,400.00 | 2,159,800 |
| 2026-06-19 | 6,125.00 | 6,650.00 | 6,025.00 | 6,450.00 | 6,450.00 | 3,076,900 |
| 2026-06-18 | 6,175.00 | 6,325.00 | 5,875.00 | 6,125.00 | 6,125.00 | 2,187,300 |
| 2026-06-17 | 5,500.00 | 6,275.00 | 5,150.00 | 6,125.00 | 6,125.00 | 3,695,600 |
| 2026-06-16 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0 |
| 2026-06-15 | 5,550.00 | 5,900.00 | 5,425.00 | 5,500.00 | 5,500.00 | 2,676,900 |
| 2026-06-12 | 5,050.00 | 5,750.00 | 4,950.00 | 5,375.00 | 5,375.00 | 2,968,000 |
| 2026-06-11 | 4,860.00 | 5,100.00 | 4,510.00 | 5,000.00 | 5,000.00 | 1,923,800 |
| 2026-06-10 | 4,650.00 | 5,000.00 | 4,310.00 | 4,870.00 | 4,870.00 | 5,119,400 |
| 2026-06-09 | 3,800.00 | 4,590.00 | 3,800.00 | 4,590.00 | 4,590.00 | 3,758,700 |
| 2026-06-08 | 3,690.00 | 4,270.00 | 3,690.00 | 3,710.00 | 3,710.00 | 6,472,000 |
| 2026-06-05 | 5,025.00 | 5,175.00 | 4,340.00 | 4,340.00 | 4,340.00 | 5,059,100 |
| 2026-06-04 | 4,730.00 | 5,100.00 | 4,360.00 | 5,100.00 | 5,100.00 | 5,973,600 |
| 2026-06-03 | 6,100.00 | 6,100.00 | 5,125.00 | 5,125.00 | 5,125.00 | 3,454,000 |
| 2026-06-02 | 6,250.00 | 6,550.00 | 5,975.00 | 6,025.00 | 6,025.00 | 2,990,300 |
| 2026-06-01 | 6,125.00 | 6,125.00 | 6,125.00 | 6,125.00 | 6,125.00 | 0 |
| 2026-05-29 | 5,900.00 | 6,450.00 | 5,625.00 | 6,125.00 | 6,125.00 | 6,119,900 |
| 2026-05-28 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0 |
| 2026-05-27 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0 |
| 2026-05-26 | 6,275.00 | 6,500.00 | 5,825.00 | 5,900.00 | 5,900.00 | 1,963,500 |
| 2026-05-25 | 6,300.00 | 6,325.00 | 5,875.00 | 6,100.00 | 6,100.00 | 1,726,100 |
| 2026-05-22 | 5,500.00 | 6,400.00 | 5,000.00 | 6,325.00 | 6,325.00 | 3,537,400 |
| 2026-05-21 | 6,500.00 | 6,650.00 | 5,450.00 | 5,500.00 | 5,500.00 | 5,356,600 |
| 2026-05-20 | 6,850.00 | 6,950.00 | 5,875.00 | 6,400.00 | 6,400.00 | 4,789,200 |
| 2026-05-19 | 7,575.00 | 7,675.00 | 6,450.00 | 6,900.00 | 6,900.00 | 3,656,600 |
| 2026-05-18 | 8,075.00 | 8,150.00 | 7,350.00 | 7,575.00 | 7,575.00 | 2,544,000 |
| 2026-05-15 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0 |
| 2026-05-14 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0 |
| 2026-05-13 | 8,350.00 | 8,950.00 | 8,100.00 | 8,200.00 | 8,200.00 | 1,989,200 |
| 2026-05-12 | 8,850.00 | 8,875.00 | 8,025.00 | 8,425.00 | 8,425.00 | 2,426,700 |
| 2026-05-11 | 8,600.00 | 9,075.00 | 8,050.00 | 8,750.00 | 8,750.00 | 2,970,200 |
| 2026-05-08 | 9,075.00 | 9,500.00 | 8,400.00 | 8,575.00 | 8,575.00 | 4,796,300 |
| 2026-05-07 | 9,300.00 | 9,500.00 | 9,075.00 | 9,075.00 | 9,075.00 | 1,700,400 |
| 2026-05-06 | 9,550.00 | 9,675.00 | 9,175.00 | 9,250.00 | 9,250.00 | 3,433,000 |
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.