PT. Arkora Hydro Tbk (IDX:ARKO)
Indonesia
· Delayed Price · Currency is IDR 1,640.00
+115.00 (7.54%)
Sep 29, 2025, 3:48 PM WIB
PT. Arkora Hydro Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,610.00 | 1,740.00 | 1,440.00 | 1,525.00 | 1,525.00 | -4.69% | 3,556,200 |
| Sep 25, 2025 | 1,580.00 | 1,660.00 | 1,550.00 | 1,600.00 | 1,600.00 | 5.96% | 2,918,600 |
| Sep 24, 2025 | 1,770.00 | 1,790.00 | 1,510.00 | 1,510.00 | 1,510.00 | -14.69% | 2,950,700 |
| Sep 23, 2025 | 1,810.00 | 1,840.00 | 1,740.00 | 1,770.00 | 1,770.00 | -3.54% | 3,347,600 |
| Sep 22, 2025 | 1,855.00 | 1,980.00 | 1,835.00 | 1,835.00 | 1,835.00 | -0.81% | 3,347,600 |
| Sep 19, 2025 | 1,755.00 | 1,890.00 | 1,730.00 | 1,850.00 | 1,850.00 | 5.41% | 2,227,000 |
| Sep 18, 2025 | 1,575.00 | 1,800.00 | 1,535.00 | 1,755.00 | 1,755.00 | 12.14% | 4,698,000 |
| Sep 17, 2025 | 1,565.00 | 1,580.00 | 1,520.00 | 1,565.00 | 1,565.00 | 0.32% | 1,278,800 |
| Sep 16, 2025 | 1,550.00 | 1,600.00 | 1,465.00 | 1,560.00 | 1,560.00 | 0.65% | 2,258,400 |
| Sep 15, 2025 | 1,495.00 | 1,580.00 | 1,460.00 | 1,550.00 | 1,550.00 | 6.16% | 13,991,400 |
| Sep 12, 2025 | 1,380.00 | 1,460.00 | 1,380.00 | 1,460.00 | 1,460.00 | 5.80% | 1,772,100 |
| Sep 11, 2025 | 1,300.00 | 1,380.00 | 1,300.00 | 1,380.00 | 1,380.00 | 6.15% | 1,752,700 |
| Sep 10, 2025 | 1,210.00 | 1,300.00 | 1,210.00 | 1,300.00 | 1,300.00 | 5.69% | 322,600 |
| Sep 9, 2025 | 1,310.00 | 1,375.00 | 1,210.00 | 1,230.00 | 1,230.00 | -6.11% | 943,400 |
| Sep 8, 2025 | 1,355.00 | 1,375.00 | 1,310.00 | 1,310.00 | 1,310.00 | -3.32% | 656,500 |
| Sep 4, 2025 | 1,360.00 | 1,375.00 | 1,320.00 | 1,355.00 | 1,355.00 | 0.74% | 549,900 |
| Sep 3, 2025 | 1,240.00 | 1,390.00 | 1,240.00 | 1,345.00 | 1,345.00 | 8.47% | 1,802,700 |
| Sep 2, 2025 | 1,200.00 | 1,395.00 | 1,165.00 | 1,240.00 | 1,240.00 | 2.48% | 6,274,600 |
| Sep 1, 2025 | 1,220.00 | 1,270.00 | 1,205.00 | 1,210.00 | 1,210.00 | -5.84% | 767,800 |
| Aug 29, 2025 | 1,355.00 | 1,355.00 | 1,230.00 | 1,285.00 | 1,285.00 | -5.17% | 1,064,500 |
| Aug 28, 2025 | 1,300.00 | 1,360.00 | 1,255.00 | 1,355.00 | 1,355.00 | 4.23% | 782,600 |
| Aug 27, 2025 | 1,350.00 | 1,400.00 | 1,300.00 | 1,300.00 | 1,300.00 | -3.70% | 1,120,300 |
| Aug 26, 2025 | 1,400.00 | 1,400.00 | 1,350.00 | 1,350.00 | 1,350.00 | -3.23% | 1,102,700 |
| Aug 25, 2025 | 1,430.00 | 1,440.00 | 1,365.00 | 1,395.00 | 1,395.00 | -3.13% | 1,248,600 |
| Aug 22, 2025 | 1,455.00 | 1,470.00 | 1,410.00 | 1,440.00 | 1,440.00 | -1.03% | 771,300 |
| Aug 21, 2025 | 1,395.00 | 1,455.00 | 1,325.00 | 1,455.00 | 1,455.00 | 4.30% | 5,948,400 |
| Aug 20, 2025 | 1,320.00 | 1,400.00 | 1,225.00 | 1,395.00 | 1,395.00 | 5.28% | 5,299,900 |
| Aug 19, 2025 | 1,130.00 | 1,350.00 | 1,110.00 | 1,325.00 | 1,325.00 | 16.23% | 7,488,500 |
| Aug 15, 2025 | 1,130.00 | 1,150.00 | 1,100.00 | 1,140.00 | 1,140.00 | 0.44% | 385,000 |
| Aug 14, 2025 | 1,155.00 | 1,155.00 | 1,130.00 | 1,135.00 | 1,135.00 | -1.73% | 508,500 |
| Aug 13, 2025 | 1,130.00 | 1,155.00 | 1,105.00 | 1,155.00 | 1,155.00 | 2.21% | 355,800 |
| Aug 12, 2025 | 1,130.00 | 1,225.00 | 1,100.00 | 1,130.00 | 1,130.00 | - | 1,421,800 |
| Aug 11, 2025 | 1,075.00 | 1,130.00 | 1,065.00 | 1,130.00 | 1,130.00 | 0.44% | 948,700 |
| Aug 8, 2025 | 1,120.00 | 1,125.00 | 1,060.00 | 1,125.00 | 1,125.00 | - | 687,800 |
| Aug 7, 2025 | 1,120.00 | 1,135.00 | 1,075.00 | 1,125.00 | 1,125.00 | 0.45% | 1,410,100 |
| Aug 6, 2025 | 1,000.00 | 1,120.00 | 980.00 | 1,120.00 | 1,120.00 | 12.00% | 4,672,900 |
| Aug 5, 2025 | 1,030.00 | 1,035.00 | 980.00 | 1,000.00 | 1,000.00 | -3.38% | 483,300 |
| Aug 4, 2025 | 1,045.00 | 1,050.00 | 990.00 | 1,035.00 | 1,035.00 | -1.43% | 1,559,800 |
| Aug 1, 2025 | 925.00 | 1,050.00 | 900.00 | 1,050.00 | 1,050.00 | 15.38% | 2,403,600 |
| Jul 31, 2025 | 935.00 | 980.00 | 900.00 | 910.00 | 910.00 | -1.62% | 972,900 |
| Jul 30, 2025 | 925.00 | 935.00 | 905.00 | 925.00 | 925.00 | 0.54% | 361,500 |
| Jul 29, 2025 | 930.00 | 935.00 | 865.00 | 920.00 | 920.00 | -0.54% | 1,942,600 |
| Jul 28, 2025 | 925.00 | 965.00 | 915.00 | 925.00 | 925.00 | - | 1,119,200 |
| Jul 25, 2025 | 985.00 | 985.00 | 925.00 | 925.00 | 925.00 | -6.09% | 1,563,400 |
| Jul 24, 2025 | 980.00 | 1,000.00 | 910.00 | 985.00 | 985.00 | 0.51% | 2,376,000 |
| Jul 23, 2025 | 970.00 | 995.00 | 910.00 | 980.00 | 980.00 | 1.55% | 4,196,800 |
| Jul 22, 2025 | 845.00 | 1,010.00 | 830.00 | 965.00 | 965.00 | 14.20% | 6,052,100 |
| Jul 21, 2025 | 870.00 | 870.00 | 800.00 | 845.00 | 845.00 | -1.17% | 214,800 |
| Jul 18, 2025 | 845.00 | 860.00 | 820.00 | 855.00 | 855.00 | 2.40% | 611,800 |
| Jul 17, 2025 | 830.00 | 840.00 | 830.00 | 835.00 | 835.00 | 1.21% | 121,200 |