PT. Arkora Hydro Tbk (IDX:ARKO)
Indonesia · Delayed Price · Currency is IDR 1,440.00
-15.00 (-1.03%)
Aug 22, 2025, 4:05 PM WIB
PT. Arkora Hydro Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1,455.00 | 1,470.00 | 1,410.00 | 1,440.00 | 1,440.00 | -1.03% | 771,300 |
| Aug 21, 2025 | 1,395.00 | 1,455.00 | 1,325.00 | 1,455.00 | 1,455.00 | 4.30% | 5,948,400 |
| Aug 20, 2025 | 1,320.00 | 1,400.00 | 1,225.00 | 1,395.00 | 1,395.00 | 5.28% | 5,299,900 |
| Aug 19, 2025 | 1,130.00 | 1,350.00 | 1,110.00 | 1,325.00 | 1,325.00 | 16.23% | 7,488,500 |
| Aug 15, 2025 | 1,130.00 | 1,150.00 | 1,100.00 | 1,140.00 | 1,140.00 | 0.44% | 385,000 |
| Aug 14, 2025 | 1,155.00 | 1,155.00 | 1,130.00 | 1,135.00 | 1,135.00 | -1.73% | 508,500 |
| Aug 13, 2025 | 1,130.00 | 1,155.00 | 1,105.00 | 1,155.00 | 1,155.00 | 2.21% | 355,800 |
| Aug 12, 2025 | 1,130.00 | 1,225.00 | 1,100.00 | 1,130.00 | 1,130.00 | - | 1,421,800 |
| Aug 11, 2025 | 1,075.00 | 1,130.00 | 1,065.00 | 1,130.00 | 1,130.00 | 0.44% | 948,700 |
| Aug 8, 2025 | 1,120.00 | 1,125.00 | 1,060.00 | 1,125.00 | 1,125.00 | - | 687,800 |
| Aug 7, 2025 | 1,120.00 | 1,135.00 | 1,075.00 | 1,125.00 | 1,125.00 | 0.45% | 1,410,100 |
| Aug 6, 2025 | 1,000.00 | 1,120.00 | 980.00 | 1,120.00 | 1,120.00 | 12.00% | 4,672,900 |
| Aug 5, 2025 | 1,030.00 | 1,035.00 | 980.00 | 1,000.00 | 1,000.00 | -3.38% | 483,300 |
| Aug 4, 2025 | 1,045.00 | 1,050.00 | 990.00 | 1,035.00 | 1,035.00 | -1.43% | 1,559,800 |
| Aug 1, 2025 | 925.00 | 1,050.00 | 900.00 | 1,050.00 | 1,050.00 | 15.38% | 2,403,600 |
| Jul 31, 2025 | 935.00 | 980.00 | 900.00 | 910.00 | 910.00 | -1.62% | 972,900 |
| Jul 30, 2025 | 925.00 | 935.00 | 905.00 | 925.00 | 925.00 | 0.54% | 361,500 |
| Jul 29, 2025 | 930.00 | 935.00 | 865.00 | 920.00 | 920.00 | -0.54% | 1,942,600 |
| Jul 28, 2025 | 925.00 | 965.00 | 915.00 | 925.00 | 925.00 | - | 1,119,200 |
| Jul 25, 2025 | 985.00 | 985.00 | 925.00 | 925.00 | 925.00 | -6.09% | 1,563,400 |
| Jul 24, 2025 | 980.00 | 1,000.00 | 910.00 | 985.00 | 985.00 | 0.51% | 2,376,000 |
| Jul 23, 2025 | 970.00 | 995.00 | 910.00 | 980.00 | 980.00 | 1.55% | 4,196,800 |
| Jul 22, 2025 | 845.00 | 1,010.00 | 830.00 | 965.00 | 965.00 | 14.20% | 6,052,100 |
| Jul 21, 2025 | 870.00 | 870.00 | 800.00 | 845.00 | 845.00 | -1.17% | 214,800 |
| Jul 18, 2025 | 845.00 | 860.00 | 820.00 | 855.00 | 855.00 | 2.40% | 611,800 |
| Jul 17, 2025 | 830.00 | 840.00 | 830.00 | 835.00 | 835.00 | 1.21% | 121,200 |
| Jul 16, 2025 | 810.00 | 835.00 | 800.00 | 825.00 | 825.00 | 3.13% | 161,100 |
| Jul 15, 2025 | 810.00 | 820.00 | 800.00 | 800.00 | 800.00 | -1.23% | 136,400 |
| Jul 14, 2025 | 805.00 | 825.00 | 800.00 | 810.00 | 810.00 | 0.62% | 194,300 |
| Jul 11, 2025 | 805.00 | 825.00 | 795.00 | 805.00 | 805.00 | -0.62% | 116,800 |
| Jul 10, 2025 | 810.00 | 815.00 | 805.00 | 810.00 | 810.00 | 0.62% | 95,800 |
| Jul 9, 2025 | 805.00 | 815.00 | 805.00 | 805.00 | 805.00 | - | 51,600 |
| Jul 8, 2025 | 795.00 | 810.00 | 795.00 | 805.00 | 805.00 | 1.26% | 40,700 |
| Jul 7, 2025 | 810.00 | 810.00 | 795.00 | 795.00 | 795.00 | -1.24% | 22,200 |
| Jul 4, 2025 | 800.00 | 825.00 | 795.00 | 805.00 | 805.00 | 0.63% | 65,700 |
| Jul 3, 2025 | 805.00 | 805.00 | 790.00 | 800.00 | 800.00 | 0.63% | 36,200 |
| Jul 2, 2025 | 790.00 | 805.00 | 790.00 | 795.00 | 795.00 | 1.27% | 11,800 |
| Jul 1, 2025 | 800.00 | 800.00 | 785.00 | 785.00 | 785.00 | -1.88% | 49,800 |
| Jun 30, 2025 | 800.00 | 800.00 | 780.00 | 800.00 | 800.00 | -0.62% | 94,100 |
| Jun 26, 2025 | 810.00 | 815.00 | 790.00 | 805.00 | 805.00 | 1.90% | 80,100 |
| Jun 25, 2025 | 815.00 | 815.00 | 790.00 | 790.00 | 790.00 | -3.07% | 52,600 |
| Jun 24, 2025 | 755.00 | 820.00 | 755.00 | 815.00 | 815.00 | 7.95% | 442,400 |
| Jun 23, 2025 | 800.00 | 820.00 | 740.00 | 755.00 | 755.00 | -5.63% | 740,300 |
| Jun 20, 2025 | 785.00 | 815.00 | 785.00 | 800.00 | 800.00 | 1.91% | 125,500 |
| Jun 19, 2025 | 825.00 | 860.00 | 755.00 | 785.00 | 785.00 | -4.85% | 699,500 |
| Jun 18, 2025 | 830.00 | 830.00 | 805.00 | 825.00 | 825.00 | -0.60% | 267,800 |
| Jun 17, 2025 | 850.00 | 850.00 | 825.00 | 830.00 | 830.00 | -0.60% | 60,200 |
| Jun 16, 2025 | 855.00 | 855.00 | 815.00 | 835.00 | 835.00 | -0.60% | 402,100 |
| Jun 13, 2025 | 825.00 | 860.00 | 825.00 | 840.00 | 840.00 | 0.60% | 383,800 |
| Jun 12, 2025 | 840.00 | 845.00 | 830.00 | 835.00 | 835.00 | 0.60% | 50,600 |