PT Arkora Hydro Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 537,200 |
| 2026-01-28 | 10,550.00 | 10,550.00 | 10,550.00 | 10,550.00 | 10,550.00 | 497,400 |
| 2026-01-27 | 10,075.00 | 11,700.00 | 10,075.00 | 11,700.00 | 11,700.00 | 2,001,500 |
| 2026-01-26 | 13,000.00 | 13,000.00 | 10,650.00 | 10,650.00 | 10,650.00 | 7,322,500 |
| 2026-01-23 | 11,825.00 | 11,825.00 | 11,825.00 | 11,825.00 | 11,825.00 | 4,485,300 |
| 2026-01-22 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | 0 |
| 2026-01-21 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | 0 |
| 2026-01-20 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | 0 |
| 2026-01-19 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | 0 |
| 2026-01-16 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | 0 |
| 2026-01-15 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | 0 |
| 2026-01-14 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | 0 |
| 2026-01-13 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | 0 |
| 2026-01-12 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | 0 |
| 2026-01-09 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | 0 |
| 2026-01-08 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | 0 |
| 2026-01-07 | 9,425.00 | 11,025.00 | 8,725.00 | 10,750.00 | 10,750.00 | 6,068,700 |
| 2026-01-06 | 7,800.00 | 9,225.00 | 7,100.00 | 9,200.00 | 9,200.00 | 12,100,500 |
| 2026-01-05 | 7,500.00 | 8,200.00 | 6,850.00 | 7,700.00 | 7,700.00 | 4,114,700 |
| 2026-01-02 | 6,550.00 | 7,125.00 | 6,000.00 | 7,125.00 | 7,125.00 | 13,805,300 |
| 2026-01-01 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 0 |
| 2025-12-31 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 0 |
| 2025-12-30 | 5,075.00 | 6,075.00 | 4,960.00 | 5,950.00 | 5,950.00 | 7,159,700 |
| 2025-12-29 | 4,300.00 | 5,225.00 | 4,100.00 | 5,075.00 | 5,075.00 | 2,385,200 |
| 2025-12-26 | 4,470.00 | 4,470.00 | 4,470.00 | 4,470.00 | 4,470.00 | 0 |
| 2025-12-25 | 4,470.00 | 4,470.00 | 4,470.00 | 4,470.00 | 4,470.00 | 0 |
| 2025-12-24 | 4,860.00 | 4,910.00 | 4,460.00 | 4,470.00 | 4,470.00 | 1,812,200 |
| 2025-12-23 | 4,480.00 | 5,000.00 | 3,800.00 | 4,860.00 | 4,860.00 | 6,151,500 |
| 2025-12-22 | 3,880.00 | 4,200.00 | 3,880.00 | 4,200.00 | 4,200.00 | 3,010,100 |
| 2025-12-19 | 4,500.00 | 4,500.00 | 4,280.00 | 4,280.00 | 4,280.00 | 1,797,600 |
| 2025-12-18 | 4,680.00 | 4,750.00 | 4,680.00 | 4,750.00 | 4,750.00 | 2,820,300 |
| 2025-12-17 | 5,375.00 | 5,375.00 | 5,100.00 | 5,200.00 | 5,200.00 | 1,472,600 |
| 2025-12-16 | 5,100.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 3,764,400 |
| 2025-12-15 | 5,650.00 | 5,650.00 | 4,640.00 | 4,640.00 | 4,640.00 | 10,200,600 |
| 2025-12-12 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 21,273,400 |
| 2025-12-11 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 0 |
| 2025-12-10 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 0 |
| 2025-12-09 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 0 |
| 2025-12-08 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 0 |
| 2025-12-05 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 0 |
| 2025-12-04 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 0 |
| 2025-12-03 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 0 |
| 2025-12-02 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 0 |
| 2025-12-01 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 0 |
| 2025-11-28 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 0 |
| 2025-11-27 | 3,930.00 | 4,920.00 | 3,840.00 | 4,700.00 | 4,700.00 | 10,708,500 |
| 2025-11-26 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 0 |
| 2025-11-25 | 3,200.00 | 4,150.00 | 3,100.00 | 3,940.00 | 3,940.00 | 12,127,500 |
| 2025-11-24 | 2,680.00 | 3,320.00 | 2,680.00 | 3,320.00 | 3,320.00 | 8,821,300 |
| 2025-11-21 | 2,220.00 | 2,680.00 | 2,220.00 | 2,660.00 | 2,660.00 | 9,297,000 |
| 2025-11-20 | 2,220.00 | 2,310.00 | 2,150.00 | 2,240.00 | 2,240.00 | 2,100,600 |
| 2025-11-19 | 2,010.00 | 2,300.00 | 1,970.00 | 2,200.00 | 2,200.00 | 4,330,000 |
| 2025-11-18 | 2,080.00 | 2,090.00 | 1,950.00 | 2,010.00 | 2,010.00 | 1,940,000 |
| 2025-11-17 | 1,805.00 | 2,080.00 | 1,780.00 | 2,070.00 | 2,070.00 | 6,597,800 |
| 2025-11-14 | 1,725.00 | 1,830.00 | 1,690.00 | 1,800.00 | 1,800.00 | 3,369,500 |
| 2025-11-13 | 1,670.00 | 1,735.00 | 1,660.00 | 1,705.00 | 1,705.00 | 979,800 |
| 2025-11-12 | 1,620.00 | 1,680.00 | 1,595.00 | 1,650.00 | 1,650.00 | 2,457,400 |
| 2025-11-11 | 1,625.00 | 1,630.00 | 1,595.00 | 1,620.00 | 1,620.00 | 199,500 |
| 2025-11-10 | 1,610.00 | 1,650.00 | 1,580.00 | 1,630.00 | 1,630.00 | 494,700 |
| 2025-11-07 | 1,620.00 | 1,635.00 | 1,590.00 | 1,620.00 | 1,620.00 | 329,300 |
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.