PT Arkora Hydro Tbk(ID:ARKO)
Rp1,110.000.00 (0.00%)
ID:ARKO
PT Arkora Hydro Tbk historical prices
Rp1,110.00
At close:0.00 (0.00%)
PT Arkora Hydro Tbk (ARKO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,095.00 | 1,140.00 | 1,095.00 | 1,110.00 | 1,110.00 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 1,095.00 | 1,140.00 | 1,095.00 | 1,110.00 | 1,110.00 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 1,095.00 | 1,140.00 | 1,095.00 | 1,110.00 | 1,110.00 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 1,095.00 | 1,140.00 | 1,095.00 | 1,110.00 | 1,110.00 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 1,095.00 | 1,140.00 | 1,095.00 | 1,110.00 | 1,110.00 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 1,095.00 | 1,140.00 | 1,095.00 | 1,110.00 | 1,110.00 | -5.53% | 5,140,900 | 0.81 |
| Nov 03, 2026 | 1,260.00 | 1,270.00 | 1,175.00 | 1,175.00 | 1,175.00 | -6.75% | 2,991,200 | 0.47 |
| Nov 02, 2026 | 1,265.00 | 1,300.00 | 1,185.00 | 1,260.00 | 1,260.00 | -0.79% | 8,458,100 | 1.37 |
| Oct 30, 2026 | 1,315.00 | 1,330.00 | 1,270.00 | 1,270.00 | 1,270.00 | -6.96% | 7,144,000 | 1.17 |
| Oct 29, 2026 | 1,370.00 | 1,430.00 | 1,270.00 | 1,365.00 | 1,365.00 | 0.00% | 10,577,300 | 1.77 |
| Oct 28, 2026 | 1,365.00 | 1,530.00 | 1,365.00 | 1,365.00 | 1,365.00 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 1,465.00 | 1,530.00 | 1,365.00 | 1,365.00 | 1,365.00 | -6.83% | 10,573,400 | 1.80 |
| Oct 26, 2026 | 1,575.00 | 1,635.00 | 1,465.00 | 1,465.00 | 1,465.00 | -6.98% | 15,169,300 | 2.67 |
| Oct 23, 2026 | 1,435.00 | 1,600.00 | 1,320.00 | 1,575.00 | 1,575.00 | +12.10% | 20,475,700 | 3.76 |
| Oct 22, 2026 | 1,395.00 | 1,550.00 | 1,395.00 | 1,405.00 | 1,405.00 | -6.33% | 66,858,600 | 15.10 |
| Oct 21, 2026 | 1,500.00 | 1,630.00 | 1,500.00 | 1,500.00 | 1,500.00 | -6.83% | 13,689,800 | 3.21 |
| Oct 20, 2026 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | -6.94% | 1,294,900 | 0.30 |
| Oct 19, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | -6.74% | 204,500 | 0.05 |
| Oct 16, 2026 | 1,995.00 | 1,995.00 | 1,855.00 | 1,855.00 | 1,855.00 | -14.91% | 1,707,300 | 0.38 |
| Oct 15, 2026 | 2,330.00 | 2,330.00 | 2,090.00 | 2,180.00 | 2,180.00 | -6.44% | 8,536,700 | 1.96 |
| Oct 14, 2026 | 2,360.00 | 2,460.00 | 2,200.00 | 2,330.00 | 2,330.00 | -1.27% | 1,566,800 | 0.36 |
| Oct 13, 2026 | 2,370.00 | 2,450.00 | 2,150.00 | 2,360.00 | 2,360.00 | +0.43% | 3,481,900 | 0.81 |
| Oct 12, 2026 | 2,750.00 | 2,750.00 | 2,340.00 | 2,350.00 | 2,350.00 | -12.96% | 3,592,600 | 0.84 |
| Oct 09, 2026 | 2,560.00 | 2,840.00 | 2,540.00 | 2,700.00 | 2,700.00 | +5.47% | 4,205,900 | 0.99 |
| Oct 08, 2026 | 2,800.00 | 2,800.00 | 2,550.00 | 2,560.00 | 2,560.00 | -8.90% | 5,530,800 | 1.33 |
| Oct 07, 2026 | 2,920.00 | 2,940.00 | 2,810.00 | 2,810.00 | 2,810.00 | -4.42% | 1,659,400 | 0.40 |
| Oct 06, 2026 | 2,940.00 | 3,060.00 | 2,840.00 | 2,940.00 | 2,940.00 | +0.68% | 3,037,500 | 0.74 |
| Oct 05, 2026 | 2,670.00 | 3,020.00 | 2,670.00 | 2,920.00 | 2,920.00 | +9.77% | 7,201,600 | 1.80 |
| Oct 02, 2026 | 3,000.00 | 3,040.00 | 2,630.00 | 2,660.00 | 2,660.00 | -11.33% | 6,144,300 | 1.57 |
| Oct 01, 2026 | 3,320.00 | 3,330.00 | 2,900.00 | 3,000.00 | 3,000.00 | -9.64% | 8,654,600 | 2.29 |
| Sep 30, 2026 | 3,180.00 | 3,520.00 | 3,100.00 | 3,320.00 | 3,320.00 | +4.40% | 8,753,100 | 2.39 |
| Sep 29, 2026 | 3,360.00 | 3,370.00 | 3,000.00 | 3,180.00 | 3,180.00 | -7.83% | 6,019,000 | 1.68 |
| Sep 28, 2026 | 3,600.00 | 3,630.00 | 3,350.00 | 3,450.00 | 3,450.00 | -5.74% | 6,119,300 | 1.75 |
| Sep 25, 2026 | 3,920.00 | 3,940.00 | 3,550.00 | 3,660.00 | 3,660.00 | -6.15% | 10,215,500 | 2.96 |
| Sep 24, 2026 | 3,920.00 | 3,950.00 | 3,850.00 | 3,900.00 | 3,900.00 | 0.00% | 2,243,600 | 0.65 |
| Sep 23, 2026 | 3,950.00 | 4,040.00 | 3,870.00 | 3,900.00 | 3,900.00 | -2.26% | 3,736,500 | 1.08 |
| Sep 22, 2026 | 4,100.00 | 4,160.00 | 3,880.00 | 3,990.00 | 3,990.00 | -2.44% | 3,191,100 | 0.93 |
| Sep 21, 2026 | 3,860.00 | 4,510.00 | 3,860.00 | 4,090.00 | 4,090.00 | +4.34% | 12,175,900 | 3.59 |
| Sep 18, 2026 | 3,950.00 | 3,990.00 | 3,800.00 | 3,920.00 | 3,920.00 | -0.76% | 3,202,100 | 0.93 |
| Sep 17, 2026 | 3,870.00 | 4,070.00 | 3,780.00 | 3,950.00 | 3,950.00 | -0.50% | 5,881,300 | 1.74 |
| Sep 16, 2026 | 4,390.00 | 4,420.00 | 3,970.00 | 3,970.00 | 3,970.00 | -9.36% | 5,200,000 | 1.55 |
| Sep 15, 2026 | 4,420.00 | 4,470.00 | 4,310.00 | 4,380.00 | 4,380.00 | -0.90% | 2,197,400 | 0.66 |
| Sep 14, 2026 | 4,590.00 | 4,590.00 | 4,320.00 | 4,420.00 | 4,420.00 | -3.70% | 3,384,200 | 1.01 |
| Sep 11, 2026 | 4,700.00 | 4,700.00 | 4,550.00 | 4,590.00 | 4,590.00 | -2.34% | 1,962,600 | 0.59 |
| Sep 10, 2026 | 4,840.00 | 4,880.00 | 4,690.00 | 4,700.00 | 4,700.00 | -1.67% | 1,910,600 | 0.57 |
| Sep 09, 2026 | 4,810.00 | 4,950.00 | 4,770.00 | 4,780.00 | 4,780.00 | -0.62% | 2,991,900 | 0.90 |
| Sep 08, 2026 | 4,810.00 | 4,850.00 | 4,770.00 | 4,810.00 | 4,810.00 | +0.42% | 2,525,800 | 0.76 |
| Sep 07, 2026 | 4,710.00 | 4,850.00 | 4,630.00 | 4,790.00 | 4,790.00 | +1.91% | 2,061,600 | 0.61 |
| Sep 04, 2026 | 4,840.00 | 4,920.00 | 4,680.00 | 4,700.00 | 4,700.00 | -2.89% | 6,779,300 | 2.04 |
| Sep 03, 2026 | 4,830.00 | 4,910.00 | 4,780.00 | 4,840.00 | 4,840.00 | +0.62% | 2,459,200 | 0.73 |
