PT Arkora Hydro Tbk (IDX:ARKO)
Indonesia · Delayed Price · Currency is IDR 5,250.00
+100.00 (1.94%)
Aug 21, 2026, 4:13 PM WIB
PT Arkora Hydro Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 5,525.00 | 5,625.00 | 5,200.00 | 5,200.00 | 5,200.00 | -3.70% | 2,970,000 |
| Aug 14, 2026 | 5,250.00 | 5,450.00 | 4,980.00 | 5,400.00 | 5,400.00 | 5.37% | 3,085,300 |
| Aug 13, 2026 | 5,575.00 | 5,600.00 | 5,125.00 | 5,125.00 | 5,125.00 | -6.82% | 1,663,300 |
| Aug 12, 2026 | 5,325.00 | 5,500.00 | 5,050.00 | 5,500.00 | 5,500.00 | 7.84% | 5,619,500 |
| Aug 11, 2026 | 5,000.00 | 5,200.00 | 4,750.00 | 5,100.00 | 5,100.00 | 3.03% | 5,887,400 |
| Aug 10, 2026 | 4,570.00 | 5,275.00 | 4,540.00 | 4,950.00 | 4,950.00 | 9.27% | 13,055,300 |
| Aug 7, 2026 | 4,520.00 | 4,580.00 | 4,500.00 | 4,530.00 | 4,530.00 | 0.22% | 1,120,700 |
| Aug 6, 2026 | 4,580.00 | 4,620.00 | 4,510.00 | 4,520.00 | 4,520.00 | -0.66% | 1,655,800 |
| Aug 5, 2026 | 4,600.00 | 4,650.00 | 4,550.00 | 4,550.00 | 4,550.00 | -0.87% | 1,350,900 |
| Aug 4, 2026 | 4,560.00 | 4,680.00 | 4,490.00 | 4,590.00 | 4,590.00 | 0.88% | 1,851,500 |
| Aug 3, 2026 | 4,900.00 | 4,970.00 | 4,510.00 | 4,550.00 | 4,550.00 | -7.14% | 2,061,900 |
| Jul 31, 2026 | 4,740.00 | 5,000.00 | 4,700.00 | 4,900.00 | 4,900.00 | 5.60% | 2,141,100 |
| 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 |