PT Arkora Hydro Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 1,620.00 | 1,670.00 | 1,610.00 | 1,620.00 | 1,620.00 | 1,158,000 |
| 2025-11-05 | 1,600.00 | 1,620.00 | 1,560.00 | 1,605.00 | 1,605.00 | 501,300 |
| 2025-11-04 | 1,605.00 | 1,625.00 | 1,590.00 | 1,590.00 | 1,590.00 | 181,800 |
| 2025-11-03 | 1,600.00 | 1,625.00 | 1,560.00 | 1,600.00 | 1,600.00 | 541,200 |
| 2025-10-31 | 1,600.00 | 1,630.00 | 1,555.00 | 1,590.00 | 1,590.00 | 1,280,700 |
| 2025-10-30 | 1,475.00 | 1,590.00 | 1,455.00 | 1,555.00 | 1,555.00 | 1,224,700 |
| 2025-10-29 | 1,410.00 | 1,510.00 | 1,370.00 | 1,475.00 | 1,475.00 | 1,226,200 |
| 2025-10-28 | 1,360.00 | 1,410.00 | 1,355.00 | 1,400.00 | 1,400.00 | 927,600 |
| 2025-10-27 | 1,395.00 | 1,395.00 | 1,340.00 | 1,355.00 | 1,355.00 | 1,588,400 |
| 2025-10-24 | 1,380.00 | 1,400.00 | 1,340.00 | 1,370.00 | 1,370.00 | 1,917,000 |
| 2025-10-23 | 1,390.00 | 1,430.00 | 1,350.00 | 1,380.00 | 1,380.00 | 2,096,700 |
| 2025-10-22 | 1,350.00 | 1,410.00 | 1,345.00 | 1,380.00 | 1,380.00 | 1,110,100 |
| 2025-10-21 | 1,370.00 | 1,420.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,423,900 |
| 2025-10-20 | 1,310.00 | 1,395.00 | 1,295.00 | 1,350.00 | 1,350.00 | 1,460,500 |
| 2025-10-17 | 1,490.00 | 1,500.00 | 1,305.00 | 1,305.00 | 1,305.00 | 2,518,200 |
| 2025-10-16 | 1,530.00 | 1,570.00 | 1,485.00 | 1,490.00 | 1,490.00 | 279,400 |
| 2025-10-15 | 1,575.00 | 1,580.00 | 1,480.00 | 1,520.00 | 1,520.00 | 607,700 |
| 2025-10-14 | 1,620.00 | 1,690.00 | 1,510.00 | 1,575.00 | 1,575.00 | 1,450,900 |
| 2025-10-13 | 1,470.00 | 1,680.00 | 1,435.00 | 1,610.00 | 1,610.00 | 2,408,300 |
| 2025-10-10 | 1,455.00 | 1,510.00 | 1,440.00 | 1,500.00 | 1,500.00 | 612,200 |
| 2025-10-09 | 1,365.00 | 1,600.00 | 1,350.00 | 1,495.00 | 1,495.00 | 4,286,300 |
| 2025-10-08 | 1,540.00 | 1,560.00 | 1,305.00 | 1,305.00 | 1,305.00 | 973,300 |
| 2025-10-07 | 1,545.00 | 1,590.00 | 1,500.00 | 1,530.00 | 1,530.00 | 1,004,300 |
| 2025-10-06 | 1,550.00 | 1,575.00 | 1,505.00 | 1,540.00 | 1,540.00 | 1,056,400 |
| 2025-10-03 | 1,605.00 | 1,650.00 | 1,400.00 | 1,550.00 | 1,550.00 | 2,272,800 |
| 2025-10-02 | 1,630.00 | 1,655.00 | 1,545.00 | 1,605.00 | 1,605.00 | 791,100 |
| 2025-10-01 | 1,670.00 | 1,680.00 | 1,610.00 | 1,640.00 | 1,640.00 | 300,700 |
| 2025-09-30 | 1,750.00 | 1,750.00 | 1,630.00 | 1,650.00 | 1,650.00 | 775,100 |
| 2025-09-29 | 1,525.00 | 1,680.00 | 1,460.00 | 1,620.00 | 1,620.00 | 1,883,000 |
| 2025-09-26 | 1,610.00 | 1,740.00 | 1,440.00 | 1,525.00 | 1,525.00 | 3,556,200 |
| 2025-09-25 | 1,580.00 | 1,660.00 | 1,550.00 | 1,600.00 | 1,600.00 | 2,918,600 |
| 2025-09-24 | 1,770.00 | 1,790.00 | 1,510.00 | 1,510.00 | 1,510.00 | 2,950,700 |
| 2025-09-23 | 1,810.00 | 1,840.00 | 1,740.00 | 1,770.00 | 1,770.00 | 1,788,200 |
| 2025-09-22 | 1,855.00 | 1,980.00 | 1,835.00 | 1,835.00 | 1,835.00 | 3,347,600 |
| 2025-09-19 | 1,755.00 | 1,890.00 | 1,730.00 | 1,850.00 | 1,850.00 | 2,227,000 |
| 2025-09-18 | 1,575.00 | 1,800.00 | 1,535.00 | 1,755.00 | 1,755.00 | 4,698,000 |
| 2025-09-17 | 1,565.00 | 1,580.00 | 1,520.00 | 1,565.00 | 1,565.00 | 1,278,800 |
| 2025-09-16 | 1,550.00 | 1,600.00 | 1,465.00 | 1,560.00 | 1,560.00 | 2,258,400 |
| 2025-09-15 | 1,495.00 | 1,580.00 | 1,460.00 | 1,550.00 | 1,550.00 | 13,991,400 |
| 2025-09-12 | 1,380.00 | 1,460.00 | 1,380.00 | 1,460.00 | 1,460.00 | 1,772,100 |
| 2025-09-11 | 1,300.00 | 1,380.00 | 1,300.00 | 1,380.00 | 1,380.00 | 1,752,700 |
| 2025-09-10 | 1,210.00 | 1,300.00 | 1,210.00 | 1,300.00 | 1,300.00 | 322,600 |
| 2025-09-09 | 1,310.00 | 1,375.00 | 1,210.00 | 1,230.00 | 1,230.00 | 943,400 |
| 2025-09-08 | 1,355.00 | 1,375.00 | 1,310.00 | 1,310.00 | 1,310.00 | 656,000 |
| 2025-09-05 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 0 |
| 2025-09-04 | 1,360.00 | 1,375.00 | 1,320.00 | 1,355.00 | 1,355.00 | 549,900 |
| 2025-09-03 | 1,240.00 | 1,390.00 | 1,240.00 | 1,345.00 | 1,345.00 | 1,802,700 |
| 2025-09-02 | 1,200.00 | 1,395.00 | 1,165.00 | 1,240.00 | 1,240.00 | 6,273,200 |
| 2025-09-01 | 1,220.00 | 1,270.00 | 1,205.00 | 1,210.00 | 1,210.00 | 767,800 |
| 2025-08-29 | 1,355.00 | 1,355.00 | 1,230.00 | 1,285.00 | 1,285.00 | 1,064,500 |
| 2025-08-28 | 1,300.00 | 1,360.00 | 1,255.00 | 1,355.00 | 1,355.00 | 782,600 |
| 2025-08-27 | 1,350.00 | 1,400.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,120,300 |
| 2025-08-26 | 1,400.00 | 1,400.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,101,700 |
| 2025-08-25 | 1,430.00 | 1,440.00 | 1,365.00 | 1,395.00 | 1,395.00 | 1,248,600 |
| 2025-08-22 | 1,455.00 | 1,470.00 | 1,410.00 | 1,440.00 | 1,440.00 | 771,300 |
| 2025-08-21 | 1,395.00 | 1,455.00 | 1,325.00 | 1,455.00 | 1,455.00 | 5,948,400 |
| 2025-08-20 | 1,320.00 | 1,400.00 | 1,225.00 | 1,395.00 | 1,395.00 | 5,299,900 |
| 2025-08-19 | 1,130.00 | 1,350.00 | 1,110.00 | 1,325.00 | 1,325.00 | 7,488,500 |
| 2025-08-18 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0 |
| 2025-08-15 | 1,130.00 | 1,150.00 | 1,100.00 | 1,140.00 | 1,140.00 | 385,000 |
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.