PT Arkora Hydro Tbk (IDX:ARKO)
Indonesia · Delayed Price · Currency is IDR 5,900.00
-200.00 (-3.28%)
May 26, 2026, 4:12 PM WIB
PT Arkora Hydro Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 6,275.00 | 6,500.00 | 5,825.00 | 5,900.00 | 5,900.00 | -3.28% | 1,963,500 |
| May 25, 2026 | 6,300.00 | 6,325.00 | 5,875.00 | 6,100.00 | 6,100.00 | -3.56% | 1,726,100 |
| May 22, 2026 | 5,500.00 | 6,400.00 | 5,000.00 | 6,325.00 | 6,325.00 | 15.00% | 3,537,400 |
| May 21, 2026 | 6,500.00 | 6,650.00 | 5,450.00 | 5,500.00 | 5,500.00 | -14.06% | 5,356,600 |
| May 20, 2026 | 6,850.00 | 6,950.00 | 5,875.00 | 6,400.00 | 6,400.00 | -7.25% | 4,789,200 |
| May 19, 2026 | 7,575.00 | 7,675.00 | 6,450.00 | 6,900.00 | 6,900.00 | -8.91% | 3,656,600 |
| May 18, 2026 | 8,075.00 | 8,150.00 | 7,350.00 | 7,575.00 | 7,575.00 | -7.62% | 2,544,000 |
| May 13, 2026 | 8,350.00 | 8,950.00 | 8,100.00 | 8,200.00 | 8,200.00 | -2.67% | 1,989,200 |
| May 12, 2026 | 8,850.00 | 8,875.00 | 8,025.00 | 8,425.00 | 8,425.00 | -3.71% | 2,426,700 |
| May 11, 2026 | 8,600.00 | 9,075.00 | 8,050.00 | 8,750.00 | 8,750.00 | 2.04% | 2,970,200 |
| May 8, 2026 | 9,075.00 | 9,500.00 | 8,400.00 | 8,575.00 | 8,575.00 | -5.51% | 4,796,300 |
| May 7, 2026 | 9,300.00 | 9,500.00 | 9,075.00 | 9,075.00 | 9,075.00 | -1.89% | 1,700,500 |
| May 6, 2026 | 9,550.00 | 9,675.00 | 9,175.00 | 9,250.00 | 9,250.00 | -2.37% | 3,433,000 |
| May 5, 2026 | 9,050.00 | 9,525.00 | 9,025.00 | 9,475.00 | 9,475.00 | 4.70% | 3,874,900 |
| May 4, 2026 | 9,750.00 | 10,200.00 | 9,050.00 | 9,050.00 | 9,050.00 | -6.22% | 3,389,500 |
| Apr 30, 2026 | 10,975.00 | 11,000.00 | 9,350.00 | 9,650.00 | 9,650.00 | -12.07% | 6,123,600 |
| Apr 29, 2026 | 10,025.00 | 11,000.00 | 9,825.00 | 10,975.00 | 10,975.00 | 10.58% | 4,658,900 |
| Apr 28, 2026 | 10,150.00 | 10,300.00 | 9,650.00 | 9,925.00 | 9,925.00 | -2.22% | 2,039,100 |
| Apr 27, 2026 | 9,900.00 | 10,950.00 | 9,750.00 | 10,150.00 | 10,150.00 | 2.53% | 5,191,000 |
| Apr 24, 2026 | 10,700.00 | 10,750.00 | 9,500.00 | 9,900.00 | 9,900.00 | -6.82% | 9,887,800 |
| Apr 23, 2026 | 11,700.00 | 12,675.00 | 10,250.00 | 10,625.00 | 10,625.00 | -9.19% | 12,774,100 |
| Apr 22, 2026 | 10,000.00 | 12,000.00 | 9,850.00 | 11,700.00 | 11,700.00 | 17.00% | 14,101,500 |
| Apr 21, 2026 | 9,300.00 | 10,000.00 | 9,050.00 | 10,000.00 | 10,000.00 | 7.53% | 5,039,700 |
| Apr 20, 2026 | 8,000.00 | 9,575.00 | 7,975.00 | 9,300.00 | 9,300.00 | 16.25% | 11,186,700 |
| Apr 17, 2026 | 7,825.00 | 8,150.00 | 7,425.00 | 8,000.00 | 8,000.00 | 3.90% | 4,897,000 |
| Apr 16, 2026 | 7,675.00 | 8,450.00 | 7,200.00 | 7,700.00 | 7,700.00 | -1.28% | 10,614,200 |
| Apr 15, 2026 | 8,900.00 | 9,100.00 | 7,800.00 | 7,800.00 | 7,800.00 | -12.36% | 9,239,400 |
| Apr 14, 2026 | 7,825.00 | 9,350.00 | 7,825.00 | 8,900.00 | 8,900.00 | 14.10% | 5,089,200 |
| Apr 13, 2026 | 8,000.00 | 8,175.00 | 7,800.00 | 7,800.00 | 7,800.00 | -4.88% | 1,899,900 |
| Apr 10, 2026 | 7,800.00 | 8,250.00 | 7,800.00 | 8,200.00 | 8,200.00 | 2.82% | 2,153,200 |
| Apr 9, 2026 | 7,850.00 | 8,125.00 | 7,550.00 | 7,975.00 | 7,975.00 | -0.31% | 2,221,200 |
| Apr 8, 2026 | 7,750.00 | 8,000.00 | 7,450.00 | 8,000.00 | 8,000.00 | 9.59% | 3,265,700 |
| Apr 7, 2026 | 7,075.00 | 7,875.00 | 6,900.00 | 7,300.00 | 7,300.00 | 2.82% | 3,720,100 |
| Apr 6, 2026 | 6,400.00 | 7,100.00 | 6,025.00 | 7,100.00 | 7,100.00 | 12.70% | 3,306,000 |
| Apr 2, 2026 | 6,450.00 | 6,475.00 | 6,150.00 | 6,300.00 | 6,300.00 | -5.97% | 1,289,500 |
| Apr 1, 2026 | 5,925.00 | 6,750.00 | 5,925.00 | 6,700.00 | 6,700.00 | 14.04% | 3,797,500 |
| Mar 31, 2026 | 6,250.00 | 6,250.00 | 5,825.00 | 5,875.00 | 5,875.00 | -4.08% | 538,300 |
| Mar 30, 2026 | 5,975.00 | 6,375.00 | 5,700.00 | 6,125.00 | 6,125.00 | -0.81% | 1,112,800 |
| Mar 27, 2026 | 6,300.00 | 6,450.00 | 5,700.00 | 6,175.00 | 6,175.00 | -1.98% | 4,863,700 |
| Mar 26, 2026 | 7,100.00 | 7,200.00 | 6,300.00 | 6,300.00 | 6,300.00 | -11.27% | 2,383,400 |
| Mar 25, 2026 | 6,400.00 | 7,200.00 | 6,275.00 | 7,100.00 | 7,100.00 | 10.94% | 4,742,300 |
| Mar 17, 2026 | 6,575.00 | 6,950.00 | 6,175.00 | 6,400.00 | 6,400.00 | -0.78% | 2,006,000 |
| Mar 16, 2026 | 5,650.00 | 6,775.00 | 5,225.00 | 6,450.00 | 6,450.00 | 14.16% | 4,496,000 |
| Mar 13, 2026 | 5,750.00 | 6,075.00 | 5,500.00 | 5,650.00 | 5,650.00 | -2.59% | 1,380,800 |
| Mar 12, 2026 | 6,300.00 | 6,475.00 | 5,800.00 | 5,800.00 | 5,800.00 | -7.94% | 1,151,600 |
| Mar 11, 2026 | 6,300.00 | 6,850.00 | 6,250.00 | 6,300.00 | 6,300.00 | - | 3,015,900 |
| Mar 10, 2026 | 7,000.00 | 7,000.00 | 6,000.00 | 6,300.00 | 6,300.00 | -3.08% | 4,819,600 |
| Mar 9, 2026 | 5,000.00 | 6,550.00 | 4,890.00 | 6,500.00 | 6,500.00 | 13.04% | 7,442,500 |
| Mar 6, 2026 | 6,675.00 | 6,700.00 | 5,650.00 | 5,750.00 | 5,750.00 | -13.21% | 4,072,600 |
| Mar 5, 2026 | 6,575.00 | 6,650.00 | 6,200.00 | 6,625.00 | 6,625.00 | 7.72% | 3,204,400 |