PT. Arkora Hydro Tbk (IDX:ARKO)
Indonesia
· Delayed Price · Currency is IDR 8,275.00
-200.00 (-2.36%)
At close: Feb 27, 2026
PT. Arkora Hydro Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 8,200.00 | 8,550.00 | 7,500.00 | 8,275.00 | 8,275.00 | -2.36% | 1,440,700 |
| Feb 26, 2026 | 10,000.00 | 10,175.00 | 8,475.00 | 8,475.00 | 8,475.00 | -14.82% | 5,014,900 |
| Feb 25, 2026 | 10,000.00 | 10,225.00 | 9,300.00 | 9,950.00 | 9,950.00 | 1.27% | 2,480,300 |
| Feb 24, 2026 | 10,725.00 | 10,775.00 | 9,825.00 | 9,825.00 | 9,825.00 | -7.53% | 2,957,500 |
| Feb 23, 2026 | 10,250.00 | 10,775.00 | 9,500.00 | 10,625.00 | 10,625.00 | 2.16% | 3,656,300 |
| Feb 20, 2026 | 10,800.00 | 10,800.00 | 9,350.00 | 10,400.00 | 10,400.00 | 15.56% | 5,396,200 |
| Feb 19, 2026 | 7,500.00 | 9,000.00 | 7,250.00 | 9,000.00 | 9,000.00 | 20.00% | 5,685,500 |
| Feb 18, 2026 | 7,625.00 | 7,825.00 | 7,400.00 | 7,500.00 | 7,500.00 | -2.91% | 899,500 |
| Feb 13, 2026 | 7,550.00 | 7,725.00 | 7,025.00 | 7,725.00 | 7,725.00 | 3.34% | 778,700 |
| Feb 12, 2026 | 7,950.00 | 8,150.00 | 7,075.00 | 7,475.00 | 7,475.00 | -5.97% | 1,447,000 |
| Feb 11, 2026 | 6,950.00 | 7,950.00 | 6,850.00 | 7,950.00 | 7,950.00 | 16.91% | 2,560,700 |
| Feb 10, 2026 | 6,625.00 | 7,225.00 | 6,300.00 | 6,800.00 | 6,800.00 | -0.37% | 1,669,700 |
| Feb 9, 2026 | 5,225.00 | 6,825.00 | 5,225.00 | 6,825.00 | 6,825.00 | 11.43% | 7,241,700 |
| Feb 6, 2026 | 6,375.00 | 6,900.00 | 6,125.00 | 6,125.00 | 6,125.00 | -14.93% | 2,813,800 |
| Feb 5, 2026 | 7,200.00 | 8,050.00 | 6,400.00 | 7,200.00 | 7,200.00 | - | 6,721,900 |
| Feb 4, 2026 | 8,475.00 | 9,000.00 | 7,200.00 | 7,200.00 | 7,200.00 | -14.79% | 7,552,200 |
| Feb 3, 2026 | 6,550.00 | 8,500.00 | 6,550.00 | 8,450.00 | 8,450.00 | 9.74% | 11,465,100 |
| Feb 2, 2026 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | -9.94% | 270,600 |
| Jan 30, 2026 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | -10.00% | 5,787,500 |
| Jan 29, 2026 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | -9.95% | 537,200 |
| Jan 28, 2026 | 10,550.00 | 10,550.00 | 10,550.00 | 10,550.00 | 10,550.00 | -9.83% | 497,400 |
| Jan 27, 2026 | 10,075.00 | 11,700.00 | 10,075.00 | 11,700.00 | 11,700.00 | 9.86% | 2,001,500 |
| Jan 26, 2026 | 13,000.00 | 13,000.00 | 10,650.00 | 10,650.00 | 10,650.00 | -9.94% | 7,322,500 |
| Jan 23, 2026 | 11,825.00 | 11,825.00 | 11,825.00 | 11,825.00 | 11,825.00 | 10.00% | 4,485,300 |
| Jan 7, 2026 | 9,425.00 | 11,025.00 | 8,725.00 | 10,750.00 | 10,750.00 | 16.85% | 6,068,700 |
| Jan 6, 2026 | 7,800.00 | 9,225.00 | 7,100.00 | 9,200.00 | 9,200.00 | 19.48% | 12,100,500 |
| Jan 5, 2026 | 7,500.00 | 8,200.00 | 6,850.00 | 7,700.00 | 7,700.00 | 8.07% | 4,114,700 |
| Jan 2, 2026 | 6,550.00 | 7,125.00 | 6,000.00 | 7,125.00 | 7,125.00 | 19.75% | 13,805,300 |
| Dec 30, 2025 | 5,075.00 | 6,075.00 | 4,960.00 | 5,950.00 | 5,950.00 | 17.24% | 7,159,700 |
| Dec 29, 2025 | 4,300.00 | 5,225.00 | 4,100.00 | 5,075.00 | 5,075.00 | 13.53% | 2,385,200 |
| Dec 24, 2025 | 4,860.00 | 4,910.00 | 4,460.00 | 4,470.00 | 4,470.00 | -8.02% | 1,812,200 |
| Dec 23, 2025 | 4,480.00 | 5,000.00 | 3,800.00 | 4,860.00 | 4,860.00 | 15.71% | 6,151,500 |
| Dec 22, 2025 | 3,880.00 | 4,200.00 | 3,880.00 | 4,200.00 | 4,200.00 | -1.87% | 3,010,100 |
| Dec 19, 2025 | 4,500.00 | 4,500.00 | 4,280.00 | 4,280.00 | 4,280.00 | -9.89% | 1,797,600 |
| Dec 18, 2025 | 4,680.00 | 4,750.00 | 4,680.00 | 4,750.00 | 4,750.00 | -8.65% | 2,820,300 |
| Dec 17, 2025 | 5,375.00 | 5,375.00 | 5,100.00 | 5,200.00 | 5,200.00 | 1.96% | 1,472,600 |
| Dec 16, 2025 | 5,100.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 9.91% | 3,764,400 |
| Dec 15, 2025 | 5,650.00 | 5,650.00 | 4,640.00 | 4,640.00 | 4,640.00 | -9.90% | 10,200,600 |
| Dec 12, 2025 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 9.57% | 21,273,400 |
| 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 |