PT Arkora Hydro Tbk (IDX:ARKO)
Indonesia · Delayed Price · Currency is IDR 4,900.00
+260.00 (5.60%)
Jul 31, 2026, 4:07 PM WIB
PT Arkora Hydro Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4,740.00 | 5,000.00 | 4,700.00 | 5,000.00 | - | 7.76% | 1,298,800 |
| Jul 30, 2026 | 4,510.00 | 4,770.00 | 4,450.00 | 4,640.00 | 4,640.00 | 3.11% | 1,606,800 |
| Jul 29, 2026 | 4,600.00 | 4,720.00 | 4,300.00 | 4,500.00 | 4,500.00 | -2.17% | 4,251,200 |
| Jul 28, 2026 | 5,000.00 | 5,300.00 | 4,600.00 | 4,600.00 | 4,600.00 | -10.24% | 5,373,900 |
| Jul 27, 2026 | 5,600.00 | 5,600.00 | 5,100.00 | 5,125.00 | 5,125.00 | -10.09% | 2,614,200 |
| Jul 24, 2026 | 5,575.00 | 5,700.00 | 5,125.00 | 5,700.00 | 5,700.00 | - | 3,556,200 |
| Jul 23, 2026 | 5,275.00 | 5,900.00 | 5,175.00 | 5,700.00 | 5,700.00 | 8.57% | 7,932,600 |
| Jul 22, 2026 | 5,475.00 | 5,500.00 | 5,150.00 | 5,250.00 | 5,250.00 | -4.11% | 1,367,000 |
| Jul 21, 2026 | 4,650.00 | 5,525.00 | 4,650.00 | 5,475.00 | 5,475.00 | 18.00% | 6,368,400 |
| Jul 20, 2026 | 4,690.00 | 4,790.00 | 4,300.00 | 4,640.00 | 4,640.00 | -0.85% | 1,911,300 |
| Jul 17, 2026 | 4,800.00 | 4,820.00 | 4,630.00 | 4,680.00 | 4,680.00 | -2.30% | 660,700 |
| Jul 16, 2026 | 4,790.00 | 4,870.00 | 4,710.00 | 4,790.00 | 4,790.00 | 0.21% | 531,600 |
| Jul 15, 2026 | 4,810.00 | 4,920.00 | 4,750.00 | 4,780.00 | 4,780.00 | -0.42% | 700,100 |
| Jul 14, 2026 | 4,750.00 | 5,275.00 | 4,750.00 | 4,800.00 | 4,800.00 | 5.03% | 3,237,800 |
| Jul 13, 2026 | 4,540.00 | 4,640.00 | 4,490.00 | 4,570.00 | 4,570.00 | 0.66% | 478,400 |
| Jul 10, 2026 | 4,520.00 | 4,640.00 | 4,500.00 | 4,540.00 | 4,540.00 | 0.89% | 326,900 |
| Jul 9, 2026 | 4,490.00 | 4,700.00 | 4,450.00 | 4,500.00 | 4,500.00 | 0.22% | 551,200 |
| Jul 8, 2026 | 4,700.00 | 4,700.00 | 4,490.00 | 4,490.00 | 4,490.00 | -5.27% | 746,700 |
| Jul 7, 2026 | 4,840.00 | 4,910.00 | 4,620.00 | 4,740.00 | 4,740.00 | -1.86% | 1,137,600 |
| Jul 6, 2026 | 4,860.00 | 5,000.00 | 4,810.00 | 4,830.00 | 4,830.00 | -0.21% | 447,800 |
| Jul 3, 2026 | 4,920.00 | 5,050.00 | 4,840.00 | 4,840.00 | 4,840.00 | -1.22% | 693,600 |
| Jul 2, 2026 | 4,980.00 | 5,100.00 | 4,900.00 | 4,900.00 | 4,900.00 | -1.61% | 1,050,800 |
| Jul 1, 2026 | 4,850.00 | 5,200.00 | 4,800.00 | 4,980.00 | 4,980.00 | 2.68% | 1,062,200 |
| Jun 30, 2026 | 5,400.00 | 5,400.00 | 4,830.00 | 4,850.00 | 4,850.00 | -10.19% | 7,458,100 |
| Jun 29, 2026 | 5,150.00 | 5,475.00 | 4,960.00 | 5,400.00 | 5,400.00 | 3.85% | 2,244,500 |
| Jun 26, 2026 | 4,820.00 | 5,250.00 | 4,400.00 | 5,200.00 | 5,200.00 | 7.88% | 4,191,400 |
| Jun 25, 2026 | 4,100.00 | 4,930.00 | 4,100.00 | 4,820.00 | 4,820.00 | 3.88% | 2,314,200 |
| Jun 24, 2026 | 5,200.00 | 5,500.00 | 4,640.00 | 4,640.00 | 4,640.00 | -14.86% | 8,456,000 |
| Jun 23, 2026 | 6,125.00 | 6,400.00 | 5,450.00 | 5,450.00 | 5,450.00 | -14.84% | 6,423,300 |
| Jun 22, 2026 | 6,600.00 | 6,600.00 | 6,000.00 | 6,400.00 | 6,400.00 | -0.78% | 2,159,800 |
| Jun 19, 2026 | 6,125.00 | 6,650.00 | 6,025.00 | 6,450.00 | 6,450.00 | 5.31% | 3,076,900 |
| Jun 18, 2026 | 6,175.00 | 6,325.00 | 5,875.00 | 6,125.00 | 6,125.00 | - | 2,187,300 |
| Jun 17, 2026 | 5,500.00 | 6,275.00 | 5,150.00 | 6,125.00 | 6,125.00 | 11.36% | 3,695,600 |
| Jun 15, 2026 | 5,550.00 | 5,900.00 | 5,425.00 | 5,500.00 | 5,500.00 | 2.33% | 2,676,900 |
| Jun 12, 2026 | 5,050.00 | 5,750.00 | 4,950.00 | 5,375.00 | 5,375.00 | 7.50% | 2,968,000 |
| Jun 11, 2026 | 4,860.00 | 5,100.00 | 4,510.00 | 5,000.00 | 5,000.00 | 2.67% | 1,943,700 |
| Jun 10, 2026 | 4,650.00 | 5,000.00 | 4,310.00 | 4,870.00 | 4,870.00 | 6.10% | 5,119,400 |
| Jun 9, 2026 | 3,800.00 | 4,590.00 | 3,800.00 | 4,590.00 | 4,590.00 | 23.72% | 3,758,700 |
| Jun 8, 2026 | 3,690.00 | 4,270.00 | 3,690.00 | 3,710.00 | 3,710.00 | -14.52% | 6,472,000 |
| Jun 5, 2026 | 5,025.00 | 5,175.00 | 4,340.00 | 4,340.00 | 4,340.00 | -14.90% | 5,059,100 |
| Jun 4, 2026 | 4,730.00 | 5,100.00 | 4,360.00 | 5,100.00 | 5,100.00 | -0.49% | 5,973,600 |
| Jun 3, 2026 | 6,100.00 | 6,100.00 | 5,125.00 | 5,125.00 | 5,125.00 | -14.94% | 3,454,000 |
| Jun 2, 2026 | 6,250.00 | 6,550.00 | 5,975.00 | 6,025.00 | 6,025.00 | -1.63% | 2,990,300 |
| May 29, 2026 | 5,900.00 | 6,450.00 | 5,625.00 | 6,125.00 | 6,125.00 | 3.81% | 6,129,900 |
| 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 |