PT Arkora Hydro Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 1,050.00 | 1,060.00 | 1,000.00 | 1,015.00 | 1,015.00 | 682,300 |
| 2024-11-01 | 1,050.00 | 1,065.00 | 1,025.00 | 1,050.00 | 1,050.00 | 166,200 |
| 2024-10-31 | 1,060.00 | 1,070.00 | 1,030.00 | 1,050.00 | 1,050.00 | 369,000 |
| 2024-10-30 | 1,060.00 | 1,080.00 | 1,015.00 | 1,050.00 | 1,050.00 | 588,900 |
| 2024-10-29 | 1,055.00 | 1,085.00 | 1,020.00 | 1,055.00 | 1,055.00 | 331,900 |
| 2024-10-28 | 1,115.00 | 1,115.00 | 1,040.00 | 1,055.00 | 1,055.00 | 867,600 |
| 2024-10-25 | 1,045.00 | 1,120.00 | 1,045.00 | 1,120.00 | 1,120.00 | 736,600 |
| 2024-10-24 | 1,215.00 | 1,220.00 | 1,045.00 | 1,045.00 | 1,045.00 | 5,546,800 |
| 2024-10-23 | 1,220.00 | 1,250.00 | 1,195.00 | 1,215.00 | 1,215.00 | 2,964,200 |
| 2024-10-22 | 1,225.00 | 1,250.00 | 1,205.00 | 1,220.00 | 1,220.00 | 467,500 |
| 2024-10-21 | 1,210.00 | 1,235.00 | 1,185.00 | 1,220.00 | 1,220.00 | 1,264,800 |
| 2024-10-18 | 1,230.00 | 1,230.00 | 1,190.00 | 1,220.00 | 1,220.00 | 1,031,300 |
| 2024-10-17 | 1,220.00 | 1,230.00 | 1,185.00 | 1,230.00 | 1,230.00 | 2,385,300 |
| 2024-10-16 | 1,190.00 | 1,225.00 | 1,160.00 | 1,220.00 | 1,220.00 | 8,459,700 |
| 2024-10-15 | 1,180.00 | 1,200.00 | 1,135.00 | 1,190.00 | 1,190.00 | 3,717,400 |
| 2024-10-14 | 1,145.00 | 1,180.00 | 1,075.00 | 1,170.00 | 1,170.00 | 2,802,000 |
| 2024-10-11 | 1,030.00 | 1,130.00 | 1,020.00 | 1,125.00 | 1,125.00 | 3,610,100 |
| 2024-10-10 | 1,070.00 | 1,085.00 | 1,020.00 | 1,050.00 | 1,050.00 | 2,569,300 |
| 2024-10-09 | 970.00 | 1,065.00 | 965.00 | 1,065.00 | 1,065.00 | 3,467,600 |
| 2024-10-08 | 930.00 | 970.00 | 930.00 | 970.00 | 970.00 | 632,700 |
| 2024-10-07 | 935.00 | 945.00 | 925.00 | 930.00 | 930.00 | 236,100 |
| 2024-10-04 | 930.00 | 960.00 | 930.00 | 935.00 | 935.00 | 466,800 |
| 2024-10-03 | 950.00 | 950.00 | 925.00 | 930.00 | 930.00 | 353,500 |
| 2024-10-02 | 960.00 | 965.00 | 935.00 | 940.00 | 940.00 | 981,300 |
| 2024-10-01 | 965.00 | 965.00 | 955.00 | 960.00 | 960.00 | 143,400 |
| 2024-09-30 | 970.00 | 980.00 | 950.00 | 965.00 | 965.00 | 410,400 |
| 2024-09-27 | 975.00 | 990.00 | 960.00 | 965.00 | 965.00 | 393,800 |
| 2024-09-26 | 980.00 | 1,000.00 | 970.00 | 975.00 | 975.00 | 698,900 |
| 2024-09-25 | 955.00 | 980.00 | 950.00 | 970.00 | 970.00 | 2,951,100 |
| 2024-09-24 | 955.00 | 980.00 | 955.00 | 955.00 | 955.00 | 429,800 |
| 2024-09-23 | 970.00 | 970.00 | 955.00 | 955.00 | 955.00 | 240,600 |
| 2024-09-20 | 975.00 | 980.00 | 960.00 | 970.00 | 970.00 | 164,300 |
| 2024-09-19 | 960.00 | 985.00 | 960.00 | 975.00 | 975.00 | 382,000 |
| 2024-09-18 | 950.00 | 975.00 | 950.00 | 955.00 | 955.00 | 213,200 |
| 2024-09-17 | 955.00 | 970.00 | 950.00 | 950.00 | 950.00 | 439,000 |
| 2024-09-13 | 980.00 | 985.00 | 950.00 | 955.00 | 955.00 | 682,300 |
| 2024-09-12 | 995.00 | 1,000.00 | 960.00 | 970.00 | 970.00 | 775,100 |
| 2024-09-11 | 990.00 | 1,000.00 | 985.00 | 985.00 | 985.00 | 439,400 |
| 2024-09-10 | 985.00 | 1,000.00 | 985.00 | 985.00 | 985.00 | 220,700 |
| 2024-09-09 | 995.00 | 995.00 | 980.00 | 985.00 | 985.00 | 580,500 |
| 2024-09-06 | 995.00 | 1,000.00 | 985.00 | 995.00 | 995.00 | 200,300 |
| 2024-09-05 | 1,005.00 | 1,005.00 | 985.00 | 995.00 | 995.00 | 410,800 |
| 2024-09-04 | 990.00 | 1,005.00 | 990.00 | 1,005.00 | 1,005.00 | 233,900 |
| 2024-09-03 | 1,010.00 | 1,010.00 | 990.00 | 990.00 | 990.00 | 683,400 |
| 2024-09-02 | 980.00 | 1,010.00 | 975.00 | 1,005.00 | 1,005.00 | 479,400 |
| 2024-08-30 | 1,000.00 | 1,020.00 | 960.00 | 980.00 | 980.00 | 4,564,800 |
| 2024-08-29 | 1,005.00 | 1,025.00 | 995.00 | 995.00 | 995.00 | 2,472,700 |
| 2024-08-28 | 1,045.00 | 1,050.00 | 1,005.00 | 1,005.00 | 1,005.00 | 3,425,400 |
| 2024-08-27 | 1,040.00 | 1,045.00 | 1,005.00 | 1,045.00 | 1,045.00 | 1,533,000 |
| 2024-08-26 | 1,020.00 | 1,070.00 | 995.00 | 1,040.00 | 1,040.00 | 9,982,300 |
| 2024-08-23 | 1,070.00 | 1,075.00 | 1,015.00 | 1,040.00 | 1,040.00 | 3,569,400 |
| 2024-08-22 | 1,155.00 | 1,155.00 | 1,020.00 | 1,070.00 | 1,070.00 | 6,271,300 |
| 2024-08-21 | 1,130.00 | 1,155.00 | 1,100.00 | 1,155.00 | 1,155.00 | 2,944,400 |
| 2024-08-20 | 1,200.00 | 1,200.00 | 1,145.00 | 1,145.00 | 1,145.00 | 4,215,000 |
| 2024-08-19 | 1,170.00 | 1,200.00 | 1,160.00 | 1,200.00 | 1,200.00 | 9,735,400 |
| 2024-08-16 | 1,170.00 | 1,205.00 | 1,160.00 | 1,170.00 | 1,170.00 | 12,861,700 |
| 2024-08-15 | 1,065.00 | 1,190.00 | 1,060.00 | 1,170.00 | 1,170.00 | 14,347,200 |
| 2024-08-14 | 1,075.00 | 1,075.00 | 1,035.00 | 1,070.00 | 1,070.00 | 1,424,200 |
| 2024-08-13 | 1,100.00 | 1,115.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,417,900 |
| 2024-08-12 | 965.00 | 1,100.00 | 960.00 | 1,100.00 | 1,100.00 | 5,386,900 |
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.