Skip to main content
logo
PT Arkora Hydro Tbk (IDX:ARKO)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,940.00
+20.00 (0.68%)
Oct 6, 2026, 4:13 PM WIB

PT Arkora Hydro Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 20262,940.003,060.002,840.002,940.002,940.000.68%3,054,800
Oct 5, 20262,670.003,020.002,670.002,920.002,920.009.77%7,201,600
Oct 2, 20263,000.003,040.002,630.002,660.002,660.00-11.33%6,144,300
Oct 1, 20263,320.003,330.002,900.003,000.003,000.00-9.64%8,654,600
Sep 30, 20263,180.003,520.003,100.003,320.003,320.004.40%8,753,100
Sep 29, 20263,360.003,370.003,000.003,180.003,180.00-7.83%6,019,000
Sep 28, 20263,600.003,630.003,350.003,450.003,450.00-5.74%6,119,300
Sep 25, 20263,920.003,940.003,550.003,660.003,660.00-6.15%10,215,500
Sep 24, 20263,920.003,950.003,850.003,900.003,900.00-2,243,600
Sep 23, 20263,950.004,040.003,870.003,900.003,900.00-2.26%3,736,500
Sep 22, 20264,100.004,160.003,880.003,990.003,990.00-2.44%3,190,100
Sep 21, 20263,860.004,510.003,860.004,090.004,090.004.34%12,136,800
Sep 18, 20263,950.003,990.003,800.003,920.003,920.00-0.76%3,202,100
Sep 17, 20263,870.004,070.003,780.003,950.003,950.00-0.50%5,881,300
Sep 16, 20264,390.004,420.003,970.003,970.003,970.00-9.36%5,200,000
Sep 15, 20264,420.004,470.004,310.004,380.004,380.00-0.90%2,197,400
Sep 14, 20264,590.004,590.004,320.004,420.004,420.00-3.70%3,384,200
Sep 11, 20264,700.004,700.004,550.004,590.004,590.00-2.34%1,962,600
Sep 10, 20264,840.004,880.004,690.004,700.004,700.00-1.67%1,910,600
Sep 9, 20264,810.004,950.004,770.004,780.004,780.00-0.62%2,991,900
Sep 8, 20264,810.004,850.004,770.004,810.004,810.000.42%2,525,800
Sep 7, 20264,710.004,850.004,630.004,790.004,790.001.91%2,061,600
Sep 4, 20264,840.004,920.004,680.004,700.004,700.00-2.89%6,779,300
Sep 3, 20264,830.004,910.004,780.004,840.004,840.000.62%2,459,200
Sep 2, 20264,900.004,940.004,800.004,810.004,810.00-1.84%3,336,500
Sep 1, 20264,970.005,050.004,870.004,900.004,900.00-1.21%3,577,100
Aug 31, 20265,000.005,075.004,900.004,960.004,960.00-0.80%2,777,300
Aug 28, 20265,125.005,200.004,970.005,000.005,000.00-1.96%2,891,100
Aug 27, 20265,000.005,200.005,000.005,100.005,100.002.00%3,937,400
Aug 26, 20265,400.005,675.004,980.005,000.005,000.00-3.38%10,143,600
Aug 24, 20265,300.005,450.005,175.005,175.005,175.00-1.43%5,078,400
Aug 21, 20265,150.005,350.004,940.005,250.005,250.001.94%5,437,800
Aug 20, 20265,700.005,750.005,050.005,150.005,150.00-9.65%9,859,900
Aug 19, 20265,200.006,100.005,100.005,700.005,700.009.62%12,115,000
Aug 18, 20265,525.005,625.005,200.005,200.005,200.00-3.70%2,970,000
Aug 14, 20265,250.005,450.004,980.005,400.005,400.005.37%3,085,300
Aug 13, 20265,575.005,600.005,125.005,125.005,125.00-6.82%1,663,300
Aug 12, 20265,325.005,500.005,050.005,500.005,500.007.84%5,619,500
Aug 11, 20265,000.005,200.004,750.005,100.005,100.003.03%5,887,400
Aug 10, 20264,570.005,275.004,540.004,950.004,950.009.27%13,055,300
Aug 7, 20264,520.004,580.004,500.004,530.004,530.000.22%1,120,700
Aug 6, 20264,580.004,620.004,510.004,520.004,520.00-0.66%1,655,800
Aug 5, 20264,600.004,650.004,550.004,550.004,550.00-0.87%1,350,900
Aug 4, 20264,560.004,680.004,490.004,590.004,590.000.88%1,851,500
Aug 3, 20264,900.004,970.004,510.004,550.004,550.00-7.14%2,061,900
Jul 31, 20264,740.005,000.004,700.004,900.004,900.005.60%2,141,100
Jul 30, 20264,510.004,770.004,450.004,640.004,640.003.11%1,606,800
Jul 29, 20264,600.004,720.004,300.004,500.004,500.00-2.17%4,251,200
Jul 28, 20265,000.005,300.004,600.004,600.004,600.00-10.24%5,373,900
Jul 27, 20265,600.005,600.005,100.005,125.005,125.00-10.09%2,614,200