PT Arkora Hydro Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 1,155.00 | 1,155.00 | 1,130.00 | 1,135.00 | 1,135.00 | 508,500 |
| 2025-08-13 | 1,130.00 | 1,155.00 | 1,105.00 | 1,155.00 | 1,155.00 | 355,800 |
| 2025-08-12 | 1,130.00 | 1,225.00 | 1,100.00 | 1,130.00 | 1,130.00 | 1,421,800 |
| 2025-08-11 | 1,075.00 | 1,130.00 | 1,065.00 | 1,130.00 | 1,130.00 | 948,700 |
| 2025-08-08 | 1,120.00 | 1,125.00 | 1,060.00 | 1,125.00 | 1,125.00 | 687,800 |
| 2025-08-07 | 1,120.00 | 1,135.00 | 1,075.00 | 1,125.00 | 1,125.00 | 1,410,100 |
| 2025-08-06 | 1,000.00 | 1,120.00 | 980.00 | 1,120.00 | 1,120.00 | 4,672,900 |
| 2025-08-05 | 1,030.00 | 1,035.00 | 980.00 | 1,000.00 | 1,000.00 | 482,800 |
| 2025-08-04 | 1,045.00 | 1,050.00 | 990.00 | 1,035.00 | 1,035.00 | 1,559,800 |
| 2025-08-01 | 925.00 | 1,050.00 | 900.00 | 1,050.00 | 1,050.00 | 2,403,600 |
| 2025-07-31 | 935.00 | 980.00 | 900.00 | 910.00 | 910.00 | 972,900 |
| 2025-07-30 | 925.00 | 935.00 | 905.00 | 925.00 | 925.00 | 361,500 |
| 2025-07-29 | 930.00 | 935.00 | 865.00 | 920.00 | 920.00 | 1,942,600 |
| 2025-07-28 | 925.00 | 965.00 | 915.00 | 925.00 | 925.00 | 1,119,200 |
| 2025-07-25 | 985.00 | 985.00 | 925.00 | 925.00 | 925.00 | 1,563,400 |
| 2025-07-24 | 980.00 | 1,000.00 | 910.00 | 985.00 | 985.00 | 2,376,000 |
| 2025-07-23 | 970.00 | 995.00 | 910.00 | 980.00 | 980.00 | 4,196,800 |
| 2025-07-22 | 845.00 | 1,010.00 | 830.00 | 965.00 | 965.00 | 6,052,100 |
| 2025-07-21 | 870.00 | 870.00 | 800.00 | 845.00 | 845.00 | 214,800 |
| 2025-07-18 | 845.00 | 860.00 | 820.00 | 855.00 | 855.00 | 611,800 |
| 2025-07-17 | 830.00 | 840.00 | 830.00 | 835.00 | 835.00 | 121,200 |
| 2025-07-16 | 810.00 | 835.00 | 800.00 | 825.00 | 825.00 | 161,100 |
| 2025-07-15 | 810.00 | 820.00 | 800.00 | 800.00 | 800.00 | 136,400 |
| 2025-07-14 | 805.00 | 825.00 | 800.00 | 810.00 | 810.00 | 194,300 |
| 2025-07-11 | 805.00 | 825.00 | 795.00 | 805.00 | 805.00 | 116,800 |
| 2025-07-10 | 810.00 | 815.00 | 805.00 | 810.00 | 810.00 | 95,800 |
| 2025-07-09 | 805.00 | 815.00 | 805.00 | 805.00 | 805.00 | 51,600 |
| 2025-07-08 | 795.00 | 810.00 | 795.00 | 805.00 | 805.00 | 40,700 |
| 2025-07-07 | 810.00 | 810.00 | 795.00 | 795.00 | 795.00 | 22,200 |
| 2025-07-04 | 800.00 | 825.00 | 795.00 | 805.00 | 805.00 | 65,700 |
| 2025-07-03 | 805.00 | 805.00 | 790.00 | 800.00 | 800.00 | 36,200 |
| 2025-07-02 | 790.00 | 805.00 | 790.00 | 795.00 | 795.00 | 10,800 |
| 2025-07-01 | 800.00 | 800.00 | 785.00 | 785.00 | 785.00 | 49,800 |
| 2025-06-30 | 800.00 | 800.00 | 780.00 | 800.00 | 800.00 | 94,100 |
| 2025-06-26 | 810.00 | 815.00 | 790.00 | 805.00 | 805.00 | 80,100 |
| 2025-06-25 | 815.00 | 815.00 | 790.00 | 790.00 | 790.00 | 52,600 |
| 2025-06-24 | 755.00 | 820.00 | 755.00 | 815.00 | 815.00 | 441,200 |
| 2025-06-23 | 800.00 | 820.00 | 740.00 | 755.00 | 755.00 | 740,300 |
| 2025-06-20 | 785.00 | 815.00 | 785.00 | 800.00 | 800.00 | 125,500 |
| 2025-06-19 | 825.00 | 860.00 | 755.00 | 785.00 | 785.00 | 699,500 |
| 2025-06-18 | 830.00 | 830.00 | 805.00 | 825.00 | 825.00 | 267,800 |
| 2025-06-17 | 850.00 | 850.00 | 825.00 | 830.00 | 830.00 | 60,200 |
| 2025-06-16 | 855.00 | 855.00 | 815.00 | 835.00 | 835.00 | 402,100 |
| 2025-06-13 | 825.00 | 860.00 | 825.00 | 840.00 | 840.00 | 383,800 |
| 2025-06-12 | 840.00 | 845.00 | 830.00 | 835.00 | 835.00 | 50,600 |
| 2025-06-11 | 830.00 | 840.00 | 830.00 | 830.00 | 830.00 | 117,400 |
| 2025-06-10 | 820.00 | 845.00 | 820.00 | 820.00 | 820.00 | 177,700 |
| 2025-06-05 | 825.00 | 830.00 | 815.00 | 820.00 | 820.00 | 236,300 |
| 2025-06-04 | 845.00 | 855.00 | 805.00 | 825.00 | 825.00 | 476,300 |
| 2025-06-03 | 840.00 | 845.00 | 820.00 | 835.00 | 835.00 | 143,900 |
| 2025-06-02 | 860.00 | 865.00 | 840.00 | 845.00 | 845.00 | 226,700 |
| 2025-05-28 | 865.00 | 865.00 | 835.00 | 845.00 | 845.00 | 228,900 |
| 2025-05-27 | 860.00 | 870.00 | 855.00 | 865.00 | 865.00 | 176,700 |
| 2025-05-26 | 850.00 | 865.00 | 850.00 | 860.00 | 860.00 | 212,800 |
| 2025-05-23 | 850.00 | 855.00 | 840.00 | 850.00 | 850.00 | 117,900 |
| 2025-05-22 | 845.00 | 860.00 | 835.00 | 845.00 | 845.00 | 427,900 |
| 2025-05-21 | 840.00 | 860.00 | 840.00 | 845.00 | 845.00 | 116,000 |
| 2025-05-20 | 875.00 | 875.00 | 825.00 | 840.00 | 840.00 | 794,800 |
| 2025-05-19 | 885.00 | 885.00 | 855.00 | 870.00 | 870.00 | 400,600 |
| 2025-05-16 | 890.00 | 895.00 | 880.00 | 885.00 | 885.00 | 194,300 |
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.