PT Arkora Hydro Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 9,050.00 | 9,525.00 | 9,025.00 | 9,475.00 | 9,475.00 | 3,874,900 |
| 2026-05-04 | 9,750.00 | 10,200.00 | 9,050.00 | 9,050.00 | 9,050.00 | 3,389,500 |
| 2026-05-01 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 0 |
| 2026-04-30 | 10,975.00 | 11,000.00 | 9,350.00 | 9,650.00 | 9,650.00 | 6,123,600 |
| 2026-04-29 | 10,025.00 | 11,000.00 | 9,825.00 | 10,975.00 | 10,975.00 | 4,658,900 |
| 2026-04-28 | 10,150.00 | 10,300.00 | 9,650.00 | 9,925.00 | 9,925.00 | 2,039,100 |
| 2026-04-27 | 9,900.00 | 10,950.00 | 9,750.00 | 10,150.00 | 10,150.00 | 5,191,000 |
| 2026-04-24 | 10,700.00 | 10,750.00 | 9,500.00 | 9,900.00 | 9,900.00 | 9,887,800 |
| 2026-04-23 | 11,700.00 | 12,675.00 | 10,250.00 | 10,625.00 | 10,625.00 | 12,774,100 |
| 2026-04-22 | 10,000.00 | 12,000.00 | 9,850.00 | 11,700.00 | 11,700.00 | 14,101,500 |
| 2026-04-21 | 9,300.00 | 10,000.00 | 9,050.00 | 10,000.00 | 10,000.00 | 5,039,700 |
| 2026-04-20 | 8,000.00 | 9,575.00 | 7,975.00 | 9,300.00 | 9,300.00 | 11,186,700 |
| 2026-04-17 | 7,825.00 | 8,150.00 | 7,425.00 | 8,000.00 | 8,000.00 | 4,897,000 |
| 2026-04-16 | 7,675.00 | 8,450.00 | 7,200.00 | 7,700.00 | 7,700.00 | 10,614,200 |
| 2026-04-15 | 8,900.00 | 9,100.00 | 7,800.00 | 7,800.00 | 7,800.00 | 9,239,400 |
| 2026-04-14 | 7,825.00 | 9,350.00 | 7,825.00 | 8,900.00 | 8,900.00 | 5,089,200 |
| 2026-04-13 | 8,000.00 | 8,175.00 | 7,800.00 | 7,800.00 | 7,800.00 | 1,899,900 |
| 2026-04-10 | 7,800.00 | 8,250.00 | 7,800.00 | 8,200.00 | 8,200.00 | 2,153,200 |
| 2026-04-09 | 7,850.00 | 8,125.00 | 7,550.00 | 7,975.00 | 7,975.00 | 2,221,200 |
| 2026-04-08 | 7,750.00 | 8,000.00 | 7,450.00 | 8,000.00 | 8,000.00 | 3,265,700 |
| 2026-04-07 | 7,075.00 | 7,875.00 | 6,900.00 | 7,300.00 | 7,300.00 | 3,720,100 |
| 2026-04-06 | 6,400.00 | 7,100.00 | 6,025.00 | 7,100.00 | 7,100.00 | 3,306,000 |
| 2026-04-02 | 6,450.00 | 6,475.00 | 6,150.00 | 6,300.00 | 6,300.00 | 1,289,500 |
| 2026-04-01 | 5,925.00 | 6,750.00 | 5,925.00 | 6,700.00 | 6,700.00 | 3,797,500 |
| 2026-03-31 | 6,250.00 | 6,250.00 | 5,825.00 | 5,875.00 | 5,875.00 | 538,300 |
| 2026-03-30 | 5,975.00 | 6,375.00 | 5,700.00 | 6,125.00 | 6,125.00 | 1,112,800 |
| 2026-03-27 | 6,300.00 | 6,450.00 | 5,700.00 | 6,175.00 | 6,175.00 | 4,863,700 |
| 2026-03-26 | 7,100.00 | 7,200.00 | 6,300.00 | 6,300.00 | 6,300.00 | 2,383,400 |
| 2026-03-25 | 6,400.00 | 7,200.00 | 6,275.00 | 7,100.00 | 7,100.00 | 4,715,200 |
| 2026-03-17 | 6,575.00 | 6,950.00 | 6,175.00 | 6,400.00 | 6,400.00 | 2,006,000 |
| 2026-03-16 | 5,650.00 | 6,775.00 | 5,225.00 | 6,450.00 | 6,450.00 | 4,496,000 |
| 2026-03-13 | 5,750.00 | 6,075.00 | 5,500.00 | 5,650.00 | 5,650.00 | 1,380,800 |
| 2026-03-12 | 6,300.00 | 6,475.00 | 5,800.00 | 5,800.00 | 5,800.00 | 1,151,600 |
| 2026-03-11 | 6,300.00 | 6,850.00 | 6,250.00 | 6,300.00 | 6,300.00 | 3,012,800 |
| 2026-03-10 | 7,000.00 | 7,000.00 | 6,000.00 | 6,300.00 | 6,300.00 | 4,819,600 |
| 2026-03-09 | 5,000.00 | 6,550.00 | 4,890.00 | 6,500.00 | 6,500.00 | 7,442,600 |
| 2026-03-06 | 6,675.00 | 6,700.00 | 5,650.00 | 5,750.00 | 5,750.00 | 4,072,600 |
| 2026-03-05 | 6,575.00 | 6,650.00 | 6,200.00 | 6,625.00 | 6,625.00 | 3,203,900 |
| 2026-03-04 | 7,700.00 | 7,900.00 | 5,950.00 | 6,150.00 | 6,150.00 | 5,151,500 |
| 2026-03-03 | 7,050.00 | 7,650.00 | 6,725.00 | 7,000.00 | 7,000.00 | 1,669,300 |
| 2026-03-02 | 7,900.00 | 7,925.00 | 7,050.00 | 7,150.00 | 7,150.00 | 3,439,600 |
| 2026-02-27 | 8,200.00 | 8,550.00 | 7,500.00 | 8,275.00 | 8,275.00 | 1,440,700 |
| 2026-02-26 | 10,000.00 | 10,175.00 | 8,475.00 | 8,475.00 | 8,475.00 | 5,014,900 |
| 2026-02-25 | 10,000.00 | 10,225.00 | 9,300.00 | 9,950.00 | 9,950.00 | 2,480,300 |
| 2026-02-24 | 10,725.00 | 10,775.00 | 9,825.00 | 9,825.00 | 9,825.00 | 2,957,500 |
| 2026-02-23 | 10,250.00 | 10,775.00 | 9,500.00 | 10,625.00 | 10,625.00 | 3,636,100 |
| 2026-02-20 | 10,800.00 | 10,800.00 | 9,350.00 | 10,400.00 | 10,400.00 | 5,396,200 |
| 2026-02-19 | 7,500.00 | 9,000.00 | 7,250.00 | 9,000.00 | 9,000.00 | 5,685,500 |
| 2026-02-18 | 7,625.00 | 7,825.00 | 7,400.00 | 7,500.00 | 7,500.00 | 899,500 |
| 2026-02-13 | 7,550.00 | 7,725.00 | 7,025.00 | 7,725.00 | 7,725.00 | 778,700 |
| 2026-02-12 | 7,950.00 | 8,150.00 | 7,075.00 | 7,475.00 | 7,475.00 | 1,447,000 |
| 2026-02-11 | 6,950.00 | 7,950.00 | 6,850.00 | 7,950.00 | 7,950.00 | 2,560,700 |
| 2026-02-10 | 6,625.00 | 7,225.00 | 6,300.00 | 6,800.00 | 6,800.00 | 1,669,700 |
| 2026-02-09 | 5,225.00 | 6,825.00 | 5,225.00 | 6,825.00 | 6,825.00 | 7,241,700 |
| 2026-02-06 | 6,375.00 | 6,900.00 | 6,125.00 | 6,125.00 | 6,125.00 | 2,813,800 |
| 2026-02-05 | 7,200.00 | 8,050.00 | 6,400.00 | 7,200.00 | 7,200.00 | 6,721,900 |
| 2026-02-04 | 8,475.00 | 9,000.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,552,200 |
| 2026-02-03 | 6,550.00 | 8,500.00 | 6,550.00 | 8,450.00 | 8,450.00 | 11,465,100 |
| 2026-02-02 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 270,600 |
| 2026-01-30 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 5,787,500 |
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.