PT Arkora Hydro Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 955.00 | 960.00 | 945.00 | 950.00 | 950.00 | 364,300 |
| 2025-02-05 | 1,005.00 | 1,010.00 | 935.00 | 950.00 | 950.00 | 1,651,800 |
| 2025-02-04 | 960.00 | 1,120.00 | 950.00 | 1,000.00 | 1,000.00 | 6,906,500 |
| 2025-02-03 | 970.00 | 970.00 | 915.00 | 940.00 | 940.00 | 684,600 |
| 2025-01-31 | 1,010.00 | 1,020.00 | 940.00 | 965.00 | 965.00 | 1,284,300 |
| 2025-01-30 | 1,035.00 | 1,045.00 | 965.00 | 1,005.00 | 1,005.00 | 437,600 |
| 2025-01-24 | 1,015.00 | 1,100.00 | 995.00 | 1,010.00 | 1,010.00 | 847,800 |
| 2025-01-23 | 1,090.00 | 1,090.00 | 1,000.00 | 1,000.00 | 1,000.00 | 639,100 |
| 2025-01-22 | 1,060.00 | 1,100.00 | 1,010.00 | 1,090.00 | 1,090.00 | 1,613,900 |
| 2025-01-21 | 970.00 | 1,070.00 | 940.00 | 1,070.00 | 1,070.00 | 3,645,100 |
| 2025-01-20 | 965.00 | 995.00 | 955.00 | 955.00 | 955.00 | 148,300 |
| 2025-01-17 | 945.00 | 965.00 | 945.00 | 965.00 | 965.00 | 48,800 |
| 2025-01-16 | 950.00 | 975.00 | 945.00 | 945.00 | 945.00 | 52,500 |
| 2025-01-15 | 980.00 | 980.00 | 945.00 | 945.00 | 945.00 | 130,600 |
| 2025-01-14 | 950.00 | 980.00 | 935.00 | 955.00 | 955.00 | 78,900 |
| 2025-01-13 | 985.00 | 1,000.00 | 950.00 | 950.00 | 950.00 | 291,500 |
| 2025-01-10 | 925.00 | 985.00 | 925.00 | 975.00 | 975.00 | 963,300 |
| 2025-01-09 | 915.00 | 955.00 | 885.00 | 925.00 | 925.00 | 399,700 |
| 2025-01-08 | 880.00 | 915.00 | 880.00 | 880.00 | 880.00 | 621,900 |
| 2025-01-07 | 890.00 | 890.00 | 880.00 | 880.00 | 880.00 | 139,100 |
| 2025-01-06 | 900.00 | 915.00 | 890.00 | 890.00 | 890.00 | 72,700 |
| 2025-01-03 | 915.00 | 930.00 | 890.00 | 900.00 | 900.00 | 197,900 |
| 2025-01-02 | 930.00 | 935.00 | 915.00 | 915.00 | 915.00 | 305,300 |
| 2024-12-30 | 950.00 | 955.00 | 920.00 | 920.00 | 920.00 | 1,375,900 |
| 2024-12-27 | 935.00 | 950.00 | 930.00 | 950.00 | 950.00 | 59,400 |
| 2024-12-24 | 935.00 | 955.00 | 930.00 | 935.00 | 935.00 | 66,300 |
| 2024-12-23 | 945.00 | 950.00 | 930.00 | 935.00 | 935.00 | 487,300 |
| 2024-12-20 | 940.00 | 960.00 | 940.00 | 945.00 | 945.00 | 221,100 |
| 2024-12-19 | 950.00 | 975.00 | 940.00 | 940.00 | 940.00 | 217,200 |
| 2024-12-18 | 950.00 | 960.00 | 950.00 | 950.00 | 950.00 | 36,300 |
| 2024-12-17 | 960.00 | 970.00 | 950.00 | 950.00 | 950.00 | 163,200 |
| 2024-12-16 | 960.00 | 970.00 | 955.00 | 960.00 | 960.00 | 42,400 |
| 2024-12-13 | 970.00 | 975.00 | 950.00 | 960.00 | 960.00 | 131,200 |
| 2024-12-12 | 970.00 | 980.00 | 965.00 | 965.00 | 965.00 | 146,900 |
| 2024-12-11 | 965.00 | 980.00 | 960.00 | 965.00 | 965.00 | 238,100 |
| 2024-12-10 | 980.00 | 980.00 | 965.00 | 965.00 | 965.00 | 291,800 |
| 2024-12-09 | 955.00 | 980.00 | 940.00 | 975.00 | 975.00 | 549,600 |
| 2024-12-06 | 955.00 | 960.00 | 955.00 | 955.00 | 955.00 | 56,200 |
| 2024-12-05 | 955.00 | 965.00 | 950.00 | 955.00 | 955.00 | 332,000 |
| 2024-12-04 | 970.00 | 970.00 | 955.00 | 955.00 | 955.00 | 310,100 |
| 2024-12-03 | 940.00 | 970.00 | 940.00 | 955.00 | 955.00 | 173,600 |
| 2024-12-02 | 970.00 | 975.00 | 950.00 | 950.00 | 950.00 | 385,200 |
| 2024-11-29 | 1,005.00 | 1,005.00 | 970.00 | 970.00 | 970.00 | 562,600 |
| 2024-11-28 | 1,060.00 | 1,100.00 | 960.00 | 1,005.00 | 1,005.00 | 2,202,800 |
| 2024-11-26 | 960.00 | 1,060.00 | 950.00 | 1,060.00 | 1,060.00 | 2,022,200 |
| 2024-11-25 | 965.00 | 970.00 | 950.00 | 955.00 | 955.00 | 163,500 |
| 2024-11-22 | 990.00 | 990.00 | 945.00 | 965.00 | 965.00 | 202,900 |
| 2024-11-21 | 960.00 | 990.00 | 950.00 | 965.00 | 965.00 | 81,900 |
| 2024-11-20 | 975.00 | 975.00 | 950.00 | 960.00 | 960.00 | 212,400 |
| 2024-11-19 | 945.00 | 970.00 | 945.00 | 970.00 | 970.00 | 445,000 |
| 2024-11-18 | 950.00 | 980.00 | 940.00 | 945.00 | 945.00 | 572,200 |
| 2024-11-15 | 980.00 | 980.00 | 940.00 | 950.00 | 950.00 | 1,020,200 |
| 2024-11-14 | 990.00 | 1,000.00 | 970.00 | 980.00 | 980.00 | 346,800 |
| 2024-11-13 | 1,005.00 | 1,005.00 | 970.00 | 990.00 | 990.00 | 972,200 |
| 2024-11-12 | 1,000.00 | 1,025.00 | 1,000.00 | 1,000.00 | 1,000.00 | 213,600 |
| 2024-11-11 | 1,030.00 | 1,030.00 | 980.00 | 1,000.00 | 1,000.00 | 869,200 |
| 2024-11-08 | 1,050.00 | 1,050.00 | 1,000.00 | 1,030.00 | 1,030.00 | 244,000 |
| 2024-11-07 | 1,005.00 | 1,030.00 | 1,000.00 | 1,015.00 | 1,015.00 | 473,700 |
| 2024-11-06 | 1,000.00 | 1,015.00 | 990.00 | 1,005.00 | 1,005.00 | 353,900 |
| 2024-11-05 | 1,015.00 | 1,015.00 | 995.00 | 1,000.00 | 1,000.00 | 218,600 |
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.