PT Arkora Hydro Tbk (IDX:ARKO)
Indonesia · Delayed Price · Currency is IDR 1,365.00
0.00 (0.00%)
Oct 29, 2026, 4:02 PM WIB
PT Arkora Hydro Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1,370.00 | 1,430.00 | 1,270.00 | 1,365.00 | 1,365.00 | - | 10,592,800 |
| Oct 27, 2026 | 1,465.00 | 1,530.00 | 1,365.00 | 1,365.00 | 1,365.00 | -6.83% | 10,573,400 |
| Oct 26, 2026 | 1,575.00 | 1,635.00 | 1,465.00 | 1,465.00 | 1,465.00 | -6.98% | 15,169,300 |
| Oct 23, 2026 | 1,435.00 | 1,600.00 | 1,320.00 | 1,575.00 | 1,575.00 | 12.10% | 20,475,700 |
| Oct 22, 2026 | 1,395.00 | 1,550.00 | 1,395.00 | 1,405.00 | 1,405.00 | -6.33% | 66,858,600 |
| Oct 21, 2026 | 1,500.00 | 1,630.00 | 1,500.00 | 1,500.00 | 1,500.00 | -6.83% | 13,689,800 |
| Oct 20, 2026 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | -6.94% | 1,294,700 |
| Oct 19, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | -6.74% | 204,500 |
| Oct 16, 2026 | 1,995.00 | 1,995.00 | 1,855.00 | 1,855.00 | 1,855.00 | -14.91% | 1,707,300 |
| Oct 15, 2026 | 2,330.00 | 2,330.00 | 2,090.00 | 2,180.00 | 2,180.00 | -6.44% | 8,484,800 |
| Oct 14, 2026 | 2,360.00 | 2,460.00 | 2,200.00 | 2,330.00 | 2,330.00 | -1.27% | 1,566,800 |
| Oct 13, 2026 | 2,370.00 | 2,450.00 | 2,150.00 | 2,360.00 | 2,360.00 | 0.43% | 3,481,900 |
| Oct 12, 2026 | 2,750.00 | 2,750.00 | 2,340.00 | 2,350.00 | 2,350.00 | -12.96% | 3,592,600 |
| Oct 9, 2026 | 2,560.00 | 2,840.00 | 2,540.00 | 2,700.00 | 2,700.00 | 5.47% | 4,205,900 |
| Oct 8, 2026 | 2,800.00 | 2,800.00 | 2,550.00 | 2,560.00 | 2,560.00 | -8.90% | 5,530,800 |
| Oct 7, 2026 | 2,920.00 | 2,940.00 | 2,810.00 | 2,810.00 | 2,810.00 | -4.42% | 1,659,400 |
| Oct 6, 2026 | 2,940.00 | 3,060.00 | 2,840.00 | 2,940.00 | 2,940.00 | 0.68% | 3,037,500 |
| Oct 5, 2026 | 2,670.00 | 3,020.00 | 2,670.00 | 2,920.00 | 2,920.00 | 9.77% | 7,201,600 |
| Oct 2, 2026 | 3,000.00 | 3,040.00 | 2,630.00 | 2,660.00 | 2,660.00 | -11.33% | 6,144,300 |
| Oct 1, 2026 | 3,320.00 | 3,330.00 | 2,900.00 | 3,000.00 | 3,000.00 | -9.64% | 8,654,600 |
| Sep 30, 2026 | 3,180.00 | 3,520.00 | 3,100.00 | 3,320.00 | 3,320.00 | 4.40% | 8,753,100 |
| Sep 29, 2026 | 3,360.00 | 3,370.00 | 3,000.00 | 3,180.00 | 3,180.00 | -7.83% | 6,019,000 |
| Sep 28, 2026 | 3,600.00 | 3,630.00 | 3,350.00 | 3,450.00 | 3,450.00 | -5.74% | 6,119,300 |
| Sep 25, 2026 | 3,920.00 | 3,940.00 | 3,550.00 | 3,660.00 | 3,660.00 | -6.15% | 10,215,500 |
| Sep 24, 2026 | 3,920.00 | 3,950.00 | 3,850.00 | 3,900.00 | 3,900.00 | - | 2,243,600 |
| Sep 23, 2026 | 3,950.00 | 4,040.00 | 3,870.00 | 3,900.00 | 3,900.00 | -2.26% | 3,736,500 |
| Sep 22, 2026 | 4,100.00 | 4,160.00 | 3,880.00 | 3,990.00 | 3,990.00 | -2.44% | 3,190,100 |
| Sep 21, 2026 | 3,860.00 | 4,510.00 | 3,860.00 | 4,090.00 | 4,090.00 | 4.34% | 12,136,800 |
| Sep 18, 2026 | 3,950.00 | 3,990.00 | 3,800.00 | 3,920.00 | 3,920.00 | -0.76% | 3,202,100 |
| Sep 17, 2026 | 3,870.00 | 4,070.00 | 3,780.00 | 3,950.00 | 3,950.00 | -0.50% | 5,881,300 |
| Sep 16, 2026 | 4,390.00 | 4,420.00 | 3,970.00 | 3,970.00 | 3,970.00 | -9.36% | 5,200,000 |
| Sep 15, 2026 | 4,420.00 | 4,470.00 | 4,310.00 | 4,380.00 | 4,380.00 | -0.90% | 2,197,400 |
| Sep 14, 2026 | 4,590.00 | 4,590.00 | 4,320.00 | 4,420.00 | 4,420.00 | -3.70% | 3,384,200 |
| Sep 11, 2026 | 4,700.00 | 4,700.00 | 4,550.00 | 4,590.00 | 4,590.00 | -2.34% | 1,962,600 |
| Sep 10, 2026 | 4,840.00 | 4,880.00 | 4,690.00 | 4,700.00 | 4,700.00 | -1.67% | 1,910,600 |
| Sep 9, 2026 | 4,810.00 | 4,950.00 | 4,770.00 | 4,780.00 | 4,780.00 | -0.62% | 2,991,900 |
| Sep 8, 2026 | 4,810.00 | 4,850.00 | 4,770.00 | 4,810.00 | 4,810.00 | 0.42% | 2,525,800 |
| Sep 7, 2026 | 4,710.00 | 4,850.00 | 4,630.00 | 4,790.00 | 4,790.00 | 1.91% | 2,061,600 |
| Sep 4, 2026 | 4,840.00 | 4,920.00 | 4,680.00 | 4,700.00 | 4,700.00 | -2.89% | 6,779,300 |
| Sep 3, 2026 | 4,830.00 | 4,910.00 | 4,780.00 | 4,840.00 | 4,840.00 | 0.62% | 2,459,200 |
| Sep 2, 2026 | 4,900.00 | 4,940.00 | 4,800.00 | 4,810.00 | 4,810.00 | -1.84% | 3,336,500 |
| Sep 1, 2026 | 4,970.00 | 5,050.00 | 4,870.00 | 4,900.00 | 4,900.00 | -1.21% | 3,577,100 |
| Aug 31, 2026 | 5,000.00 | 5,075.00 | 4,900.00 | 4,960.00 | 4,960.00 | -0.80% | 2,777,300 |
| Aug 28, 2026 | 5,125.00 | 5,200.00 | 4,970.00 | 5,000.00 | 5,000.00 | -1.96% | 2,891,100 |
| Aug 27, 2026 | 5,000.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | 2.00% | 3,937,400 |
| Aug 26, 2026 | 5,400.00 | 5,675.00 | 4,980.00 | 5,000.00 | 5,000.00 | -3.38% | 10,143,600 |
| Aug 24, 2026 | 5,300.00 | 5,450.00 | 5,175.00 | 5,175.00 | 5,175.00 | -1.43% | 5,078,400 |
| Aug 21, 2026 | 5,150.00 | 5,350.00 | 4,940.00 | 5,250.00 | 5,250.00 | 1.94% | 5,437,800 |
| Aug 20, 2026 | 5,700.00 | 5,750.00 | 5,050.00 | 5,150.00 | 5,150.00 | -9.65% | 9,859,900 |
| Aug 19, 2026 | 5,200.00 | 6,100.00 | 5,100.00 | 5,700.00 | 5,700.00 | 9.62% | 12,115,000 |