PT Arkora Hydro Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 890.00 | 895.00 | 880.00 | 885.00 | 885.00 | 194,300 |
| 2025-05-15 | 890.00 | 910.00 | 865.00 | 885.00 | 885.00 | 337,600 |
| 2025-05-14 | 900.00 | 915.00 | 880.00 | 890.00 | 890.00 | 230,200 |
| 2025-05-09 | 910.00 | 910.00 | 900.00 | 900.00 | 900.00 | 76,500 |
| 2025-05-08 | 900.00 | 920.00 | 880.00 | 910.00 | 910.00 | 289,300 |
| 2025-05-07 | 920.00 | 920.00 | 890.00 | 890.00 | 890.00 | 351,600 |
| 2025-05-06 | 920.00 | 945.00 | 910.00 | 910.00 | 910.00 | 359,800 |
| 2025-05-05 | 925.00 | 945.00 | 920.00 | 920.00 | 920.00 | 80,400 |
| 2025-05-02 | 915.00 | 930.00 | 905.00 | 920.00 | 920.00 | 194,800 |
| 2025-04-30 | 920.00 | 920.00 | 890.00 | 900.00 | 900.00 | 160,900 |
| 2025-04-29 | 945.00 | 965.00 | 920.00 | 920.00 | 920.00 | 172,000 |
| 2025-04-28 | 950.00 | 965.00 | 910.00 | 945.00 | 945.00 | 1,172,200 |
| 2025-04-25 | 920.00 | 930.00 | 865.00 | 910.00 | 910.00 | 148,300 |
| 2025-04-24 | 890.00 | 915.00 | 885.00 | 910.00 | 910.00 | 340,300 |
| 2025-04-23 | 910.00 | 910.00 | 875.00 | 890.00 | 890.00 | 162,900 |
| 2025-04-22 | 910.00 | 910.00 | 885.00 | 910.00 | 910.00 | 125,000 |
| 2025-04-21 | 895.00 | 910.00 | 880.00 | 910.00 | 910.00 | 186,600 |
| 2025-04-17 | 935.00 | 935.00 | 875.00 | 895.00 | 895.00 | 348,200 |
| 2025-04-16 | 855.00 | 935.00 | 845.00 | 935.00 | 935.00 | 353,500 |
| 2025-04-15 | 830.00 | 865.00 | 825.00 | 850.00 | 850.00 | 457,900 |
| 2025-04-14 | 825.00 | 840.00 | 805.00 | 825.00 | 825.00 | 127,300 |
| 2025-04-11 | 800.00 | 860.00 | 800.00 | 825.00 | 825.00 | 196,300 |
| 2025-04-10 | 815.00 | 845.00 | 815.00 | 825.00 | 825.00 | 360,400 |
| 2025-04-09 | 830.00 | 845.00 | 815.00 | 815.00 | 815.00 | 81,800 |
| 2025-04-08 | 830.00 | 855.00 | 810.00 | 830.00 | 830.00 | 893,000 |
| 2025-03-27 | 855.00 | 925.00 | 845.00 | 870.00 | 870.00 | 314,000 |
| 2025-03-26 | 900.00 | 905.00 | 870.00 | 875.00 | 875.00 | 414,800 |
| 2025-03-25 | 805.00 | 915.00 | 790.00 | 900.00 | 900.00 | 1,154,100 |
| 2025-03-24 | 890.00 | 895.00 | 675.00 | 805.00 | 805.00 | 545,700 |
| 2025-03-21 | 885.00 | 900.00 | 875.00 | 885.00 | 885.00 | 35,700 |
| 2025-03-20 | 910.00 | 910.00 | 880.00 | 890.00 | 890.00 | 164,600 |
| 2025-03-19 | 895.00 | 920.00 | 880.00 | 910.00 | 910.00 | 86,200 |
| 2025-03-18 | 900.00 | 900.00 | 865.00 | 900.00 | 900.00 | 219,700 |
| 2025-03-17 | 905.00 | 905.00 | 880.00 | 900.00 | 900.00 | 208,300 |
| 2025-03-14 | 890.00 | 900.00 | 880.00 | 880.00 | 880.00 | 117,000 |
| 2025-03-13 | 900.00 | 900.00 | 890.00 | 890.00 | 890.00 | 179,900 |
| 2025-03-12 | 885.00 | 910.00 | 885.00 | 890.00 | 890.00 | 110,800 |
| 2025-03-11 | 915.00 | 920.00 | 890.00 | 910.00 | 910.00 | 32,400 |
| 2025-03-10 | 915.00 | 930.00 | 895.00 | 900.00 | 900.00 | 82,300 |
| 2025-03-07 | 940.00 | 940.00 | 910.00 | 915.00 | 915.00 | 212,600 |
| 2025-03-06 | 930.00 | 945.00 | 915.00 | 915.00 | 915.00 | 215,500 |
| 2025-03-05 | 890.00 | 940.00 | 860.00 | 940.00 | 940.00 | 561,500 |
| 2025-03-04 | 920.00 | 920.00 | 880.00 | 890.00 | 890.00 | 150,300 |
| 2025-03-03 | 900.00 | 935.00 | 875.00 | 920.00 | 920.00 | 744,900 |
| 2025-02-28 | 900.00 | 910.00 | 845.00 | 900.00 | 900.00 | 635,400 |
| 2025-02-27 | 920.00 | 935.00 | 895.00 | 900.00 | 900.00 | 797,300 |
| 2025-02-26 | 940.00 | 940.00 | 920.00 | 925.00 | 925.00 | 82,200 |
| 2025-02-25 | 945.00 | 960.00 | 920.00 | 940.00 | 940.00 | 503,900 |
| 2025-02-24 | 940.00 | 960.00 | 940.00 | 940.00 | 940.00 | 156,500 |
| 2025-02-21 | 940.00 | 965.00 | 935.00 | 940.00 | 940.00 | 56,700 |
| 2025-02-20 | 950.00 | 975.00 | 935.00 | 935.00 | 935.00 | 496,100 |
| 2025-02-19 | 940.00 | 950.00 | 935.00 | 940.00 | 940.00 | 58,500 |
| 2025-02-18 | 930.00 | 950.00 | 930.00 | 940.00 | 940.00 | 76,900 |
| 2025-02-17 | 925.00 | 965.00 | 900.00 | 930.00 | 930.00 | 225,700 |
| 2025-02-14 | 935.00 | 945.00 | 915.00 | 925.00 | 925.00 | 227,900 |
| 2025-02-13 | 920.00 | 950.00 | 885.00 | 950.00 | 950.00 | 481,500 |
| 2025-02-12 | 890.00 | 925.00 | 890.00 | 910.00 | 910.00 | 384,200 |
| 2025-02-11 | 915.00 | 945.00 | 890.00 | 890.00 | 890.00 | 513,700 |
| 2025-02-10 | 915.00 | 925.00 | 900.00 | 915.00 | 915.00 | 491,800 |
| 2025-02-07 | 945.00 | 950.00 | 850.00 | 910.00 | 910.00 | 1,614,100 |
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.