PT. Arkora Hydro Tbk (IDX:ARKO)
Indonesia
· Delayed Price · Currency is IDR 4,700.00
+760.00 (19.29%)
At close: Nov 27, 2025
PT. Arkora Hydro Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 3,930.00 | 4,920.00 | 3,840.00 | 4,700.00 | 4,700.00 | 19.29% | 10,708,500 |
| Nov 25, 2025 | 3,200.00 | 4,150.00 | 3,100.00 | 3,940.00 | 3,940.00 | 18.67% | 12,127,500 |
| Nov 24, 2025 | 2,680.00 | 3,320.00 | 2,680.00 | 3,320.00 | 3,320.00 | 24.81% | 8,821,300 |
| Nov 21, 2025 | 2,220.00 | 2,680.00 | 2,220.00 | 2,660.00 | 2,660.00 | 18.75% | 9,297,000 |
| Nov 20, 2025 | 2,220.00 | 2,310.00 | 2,150.00 | 2,240.00 | 2,240.00 | 1.82% | 2,100,600 |
| Nov 19, 2025 | 2,010.00 | 2,300.00 | 1,970.00 | 2,200.00 | 2,200.00 | 9.45% | 4,330,000 |
| Nov 18, 2025 | 2,080.00 | 2,090.00 | 1,950.00 | 2,010.00 | 2,010.00 | -2.90% | 1,940,000 |
| Nov 17, 2025 | 1,805.00 | 2,080.00 | 1,780.00 | 2,070.00 | 2,070.00 | 15.00% | 6,597,800 |
| Nov 14, 2025 | 1,725.00 | 1,830.00 | 1,690.00 | 1,800.00 | 1,800.00 | 5.57% | 3,369,500 |
| Nov 13, 2025 | 1,670.00 | 1,735.00 | 1,660.00 | 1,705.00 | 1,705.00 | 3.33% | 979,800 |
| Nov 12, 2025 | 1,620.00 | 1,680.00 | 1,595.00 | 1,650.00 | 1,650.00 | 1.85% | 2,457,400 |
| Nov 11, 2025 | 1,625.00 | 1,630.00 | 1,595.00 | 1,620.00 | 1,620.00 | -0.61% | 199,500 |
| Nov 10, 2025 | 1,610.00 | 1,650.00 | 1,580.00 | 1,630.00 | 1,630.00 | 0.62% | 494,700 |
| Nov 7, 2025 | 1,620.00 | 1,635.00 | 1,590.00 | 1,620.00 | 1,620.00 | - | 329,300 |
| Nov 6, 2025 | 1,620.00 | 1,670.00 | 1,610.00 | 1,620.00 | 1,620.00 | 0.93% | 1,158,000 |
| Nov 5, 2025 | 1,600.00 | 1,620.00 | 1,560.00 | 1,605.00 | 1,605.00 | 0.94% | 501,300 |
| Nov 4, 2025 | 1,605.00 | 1,625.00 | 1,590.00 | 1,590.00 | 1,590.00 | -0.63% | 181,800 |
| Nov 3, 2025 | 1,600.00 | 1,625.00 | 1,560.00 | 1,600.00 | 1,600.00 | 0.63% | 541,200 |
| Oct 31, 2025 | 1,600.00 | 1,630.00 | 1,555.00 | 1,590.00 | 1,590.00 | 2.25% | 1,280,700 |
| Oct 30, 2025 | 1,475.00 | 1,590.00 | 1,455.00 | 1,555.00 | 1,555.00 | 5.42% | 1,224,700 |
| Oct 29, 2025 | 1,410.00 | 1,510.00 | 1,370.00 | 1,475.00 | 1,475.00 | 5.36% | 1,226,200 |
| Oct 28, 2025 | 1,360.00 | 1,410.00 | 1,355.00 | 1,400.00 | 1,400.00 | 3.32% | 927,600 |
| Oct 27, 2025 | 1,395.00 | 1,395.00 | 1,340.00 | 1,355.00 | 1,355.00 | -1.09% | 1,588,400 |
| Oct 24, 2025 | 1,380.00 | 1,400.00 | 1,340.00 | 1,370.00 | 1,370.00 | -0.72% | 1,917,000 |
| Oct 23, 2025 | 1,390.00 | 1,430.00 | 1,350.00 | 1,380.00 | 1,380.00 | - | 2,096,700 |
| Oct 22, 2025 | 1,350.00 | 1,410.00 | 1,345.00 | 1,380.00 | 1,380.00 | 2.22% | 1,110,100 |
| Oct 21, 2025 | 1,370.00 | 1,420.00 | 1,350.00 | 1,350.00 | 1,350.00 | - | 1,423,900 |
| Oct 20, 2025 | 1,310.00 | 1,395.00 | 1,295.00 | 1,350.00 | 1,350.00 | 3.45% | 1,460,500 |
| Oct 17, 2025 | 1,490.00 | 1,500.00 | 1,305.00 | 1,305.00 | 1,305.00 | -12.42% | 2,518,200 |
| Oct 16, 2025 | 1,530.00 | 1,570.00 | 1,485.00 | 1,490.00 | 1,490.00 | -1.97% | 279,400 |
| Oct 15, 2025 | 1,575.00 | 1,580.00 | 1,480.00 | 1,520.00 | 1,520.00 | -3.49% | 607,700 |
| Oct 14, 2025 | 1,620.00 | 1,690.00 | 1,510.00 | 1,575.00 | 1,575.00 | -2.17% | 1,450,900 |
| Oct 13, 2025 | 1,470.00 | 1,680.00 | 1,435.00 | 1,610.00 | 1,610.00 | 7.33% | 2,408,300 |
| Oct 10, 2025 | 1,455.00 | 1,510.00 | 1,440.00 | 1,500.00 | 1,500.00 | 0.33% | 612,200 |
| Oct 9, 2025 | 1,365.00 | 1,600.00 | 1,350.00 | 1,495.00 | 1,495.00 | 14.56% | 4,286,300 |
| Oct 8, 2025 | 1,540.00 | 1,560.00 | 1,305.00 | 1,305.00 | 1,305.00 | -14.71% | 973,300 |
| Oct 7, 2025 | 1,545.00 | 1,590.00 | 1,500.00 | 1,530.00 | 1,530.00 | -0.65% | 1,004,300 |
| Oct 6, 2025 | 1,550.00 | 1,575.00 | 1,505.00 | 1,540.00 | 1,540.00 | -0.65% | 1,056,400 |
| Oct 3, 2025 | 1,605.00 | 1,650.00 | 1,400.00 | 1,550.00 | 1,550.00 | -3.43% | 2,272,800 |
| Oct 2, 2025 | 1,630.00 | 1,655.00 | 1,545.00 | 1,605.00 | 1,605.00 | -2.13% | 791,100 |
| Oct 1, 2025 | 1,670.00 | 1,680.00 | 1,610.00 | 1,640.00 | 1,640.00 | -0.61% | 300,700 |
| Sep 30, 2025 | 1,750.00 | 1,750.00 | 1,630.00 | 1,650.00 | 1,650.00 | 1.85% | 775,100 |
| Sep 29, 2025 | 1,525.00 | 1,680.00 | 1,460.00 | 1,620.00 | 1,620.00 | 6.23% | 1,883,000 |
| 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% | 1,788,200 |
| 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% | 656,000 |
| 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% | 6,273,200 |
| 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% | 1,101,700 |
| 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% | 482,800 |
| 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 |
| Jul 16, 2025 | 810.00 | 835.00 | 800.00 | 825.00 | 825.00 | 3.13% | 161,100 |
| Jul 15, 2025 | 810.00 | 820.00 | 800.00 | 800.00 | 800.00 | -1.23% | 136,400 |
| Jul 14, 2025 | 805.00 | 825.00 | 800.00 | 810.00 | 810.00 | 0.62% | 194,300 |
| Jul 11, 2025 | 805.00 | 825.00 | 795.00 | 805.00 | 805.00 | -0.62% | 116,800 |
| Jul 10, 2025 | 810.00 | 815.00 | 805.00 | 810.00 | 810.00 | 0.62% | 95,800 |
| Jul 9, 2025 | 805.00 | 815.00 | 805.00 | 805.00 | 805.00 | - | 51,600 |
| Jul 8, 2025 | 795.00 | 810.00 | 795.00 | 805.00 | 805.00 | 1.26% | 40,700 |