PT. Arkora Hydro Tbk (ARKO.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:03PM WIB
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 750.00 | 750.00 | 725.00 | 725.00 | 725.00 | 426,800 |
| 13 Jun 2024 | 765.00 | 765.00 | 745.00 | 750.00 | 750.00 | 168,500 |
| 12 Jun 2024 | 755.00 | 760.00 | 745.00 | 760.00 | 760.00 | 348,500 |
| 11 Jun 2024 | 740.00 | 765.00 | 725.00 | 755.00 | 755.00 | 787,000 |
| 10 Jun 2024 | 740.00 | 750.00 | 720.00 | 725.00 | 725.00 | 1,111,500 |
| 07 Jun 2024 | 725.00 | 745.00 | 710.00 | 740.00 | 740.00 | 752,100 |
| 06 Jun 2024 | 735.00 | 745.00 | 715.00 | 720.00 | 720.00 | 633,400 |
| 05 Jun 2024 | 775.00 | 775.00 | 735.00 | 735.00 | 735.00 | 693,700 |
| 04 Jun 2024 | 760.00 | 780.00 | 755.00 | 765.00 | 765.00 | 326,500 |
| 03 Jun 2024 | 760.00 | 785.00 | 750.00 | 760.00 | 760.00 | 770,800 |
| 31 May 2024 | 800.00 | 830.00 | 760.00 | 765.00 | 765.00 | 1,091,300 |
| 30 May 2024 | 830.00 | 835.00 | 785.00 | 800.00 | 800.00 | 1,851,600 |
| 29 May 2024 | 860.00 | 860.00 | 820.00 | 820.00 | 820.00 | 380,000 |
| 28 May 2024 | 840.00 | 860.00 | 825.00 | 835.00 | 835.00 | 634,900 |
| 27 May 2024 | 855.00 | 855.00 | 830.00 | 840.00 | 840.00 | 902,000 |
| 22 May 2024 | 850.00 | 865.00 | 840.00 | 855.00 | 855.00 | 456,400 |
| 21 May 2024 | 855.00 | 860.00 | 835.00 | 840.00 | 840.00 | 707,000 |
| 20 May 2024 | 850.00 | 890.00 | 840.00 | 865.00 | 865.00 | 1,043,400 |
| 17 May 2024 | 870.00 | 870.00 | 845.00 | 850.00 | 850.00 | 520,800 |
| 16 May 2024 | 880.00 | 880.00 | 845.00 | 870.00 | 870.00 | 667,700 |
| 15 May 2024 | 905.00 | 905.00 | 835.00 | 860.00 | 860.00 | 3,460,400 |
| 14 May 2024 | 935.00 | 935.00 | 885.00 | 905.00 | 905.00 | 2,280,700 |
| 13 May 2024 | 920.00 | 965.00 | 920.00 | 925.00 | 925.00 | 666,300 |
| 08 May 2024 | 925.00 | 940.00 | 920.00 | 920.00 | 920.00 | 587,200 |
| 07 May 2024 | 935.00 | 955.00 | 925.00 | 925.00 | 925.00 | 756,200 |
| 06 May 2024 | 960.00 | 975.00 | 935.00 | 955.00 | 955.00 | 348,700 |
| 03 May 2024 | 965.00 | 965.00 | 945.00 | 960.00 | 960.00 | 196,700 |
| 02 May 2024 | 960.00 | 990.00 | 950.00 | 965.00 | 965.00 | 579,400 |
| 30 Apr 2024 | 965.00 | 970.00 | 950.00 | 960.00 | 960.00 | 142,700 |
| 29 Apr 2024 | 965.00 | 990.00 | 925.00 | 965.00 | 965.00 | 477,800 |
| 26 Apr 2024 | 1,005.00 | 1,005.00 | 950.00 | 950.00 | 950.00 | 2,107,400 |
| 25 Apr 2024 | 1,055.00 | 1,060.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,044,800 |
| 24 Apr 2024 | 1,015.00 | 1,060.00 | 965.00 | 1,050.00 | 1,050.00 | 2,302,500 |
| 23 Apr 2024 | 1,010.00 | 1,015.00 | 955.00 | 1,015.00 | 1,015.00 | 505,400 |
| 22 Apr 2024 | 925.00 | 1,010.00 | 925.00 | 1,010.00 | 1,010.00 | 1,754,800 |
| 19 Apr 2024 | 955.00 | 965.00 | 920.00 | 925.00 | 925.00 | 916,100 |
| 18 Apr 2024 | 975.00 | 990.00 | 945.00 | 955.00 | 955.00 | 419,600 |
| 17 Apr 2024 | 1,010.00 | 1,010.00 | 950.00 | 965.00 | 965.00 | 484,400 |
| 16 Apr 2024 | 980.00 | 1,010.00 | 950.00 | 1,010.00 | 1,010.00 | 896,800 |
| 05 Apr 2024 | 1,000.00 | 1,005.00 | 975.00 | 975.00 | 975.00 | 673,800 |
| 04 Apr 2024 | 955.00 | 1,020.00 | 955.00 | 1,000.00 | 1,000.00 | 2,607,600 |
| 03 Apr 2024 | 955.00 | 980.00 | 945.00 | 950.00 | 950.00 | 1,135,200 |
| 02 Apr 2024 | 985.00 | 1,000.00 | 950.00 | 955.00 | 955.00 | 1,507,400 |
| 01 Apr 2024 | 1,070.00 | 1,070.00 | 980.00 | 985.00 | 985.00 | 1,349,800 |
| 28 Mar 2024 | 975.00 | 1,050.00 | 970.00 | 1,040.00 | 1,040.00 | 1,968,700 |
| 27 Mar 2024 | 1,000.00 | 1,005.00 | 965.00 | 975.00 | 975.00 | 2,508,800 |
| 26 Mar 2024 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | - |
| 25 Mar 2024 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | - |
| 22 Mar 2024 | 1,020.00 | 1,035.00 | 975.00 | 1,005.00 | 1,005.00 | 2,447,400 |
| 21 Mar 2024 | 1,120.00 | 1,120.00 | 1,015.00 | 1,020.00 | 1,020.00 | 2,935,100 |
| 20 Mar 2024 | 1,110.00 | 1,165.00 | 1,080.00 | 1,090.00 | 1,090.00 | 6,837,300 |
| 19 Mar 2024 | 1,155.00 | 1,155.00 | 1,100.00 | 1,100.00 | 1,100.00 | 2,272,800 |
| 18 Mar 2024 | 1,135.00 | 1,175.00 | 1,110.00 | 1,155.00 | 1,155.00 | 1,287,100 |
| 15 Mar 2024 | 1,160.00 | 1,175.00 | 1,115.00 | 1,135.00 | 1,135.00 | 1,068,700 |
| 14 Mar 2024 | 1,195.00 | 1,200.00 | 1,135.00 | 1,155.00 | 1,155.00 | 2,055,200 |
| 13 Mar 2024 | 1,155.00 | 1,250.00 | 1,100.00 | 1,195.00 | 1,195.00 | 4,046,100 |
| 08 Mar 2024 | 1,150.00 | 1,175.00 | 1,050.00 | 1,165.00 | 1,165.00 | 3,423,400 |
| 07 Mar 2024 | 1,200.00 | 1,245.00 | 1,150.00 | 1,170.00 | 1,170.00 | 2,267,300 |
| 06 Mar 2024 | 1,210.00 | 1,215.00 | 1,105.00 | 1,180.00 | 1,180.00 | 4,442,100 |
| 05 Mar 2024 | 1,250.00 | 1,265.00 | 1,200.00 | 1,210.00 | 1,210.00 | 2,750,500 |
| 04 Mar 2024 | 1,245.00 | 1,315.00 | 1,215.00 | 1,250.00 | 1,250.00 | 9,143,100 |
| 01 Mar 2024 | 1,200.00 | 1,265.00 | 1,135.00 | 1,230.00 | 1,230.00 | 14,353,200 |
| 29 Feb 2024 | 1,035.00 | 1,190.00 | 1,030.00 | 1,180.00 | 1,180.00 | 13,810,300 |
| 28 Feb 2024 | 1,110.00 | 1,230.00 | 1,040.00 | 1,050.00 | 1,050.00 | 24,321,900 |
| 27 Feb 2024 | 945.00 | 1,105.00 | 940.00 | 1,100.00 | 1,100.00 | 14,296,000 |
| 26 Feb 2024 | 925.00 | 950.00 | 915.00 | 930.00 | 930.00 | 2,859,600 |
| 23 Feb 2024 | 930.00 | 950.00 | 900.00 | 925.00 | 925.00 | 3,171,300 |
| 22 Feb 2024 | 900.00 | 950.00 | 900.00 | 930.00 | 930.00 | 2,712,900 |
| 21 Feb 2024 | 915.00 | 915.00 | 890.00 | 900.00 | 900.00 | 2,406,400 |
| 20 Feb 2024 | 925.00 | 965.00 | 895.00 | 920.00 | 920.00 | 4,371,900 |
| 19 Feb 2024 | 975.00 | 1,030.00 | 925.00 | 925.00 | 925.00 | 14,113,900 |
| 16 Feb 2024 | 965.00 | 1,000.00 | 920.00 | 970.00 | 970.00 | 20,296,800 |
| 15 Feb 2024 | 860.00 | 980.00 | 845.00 | 970.00 | 970.00 | 39,770,000 |
| 13 Feb 2024 | 895.00 | 900.00 | 840.00 | 860.00 | 860.00 | 11,800,200 |
| 12 Feb 2024 | 830.00 | 890.00 | 830.00 | 890.00 | 890.00 | 12,689,400 |
| 07 Feb 2024 | 825.00 | 845.00 | 825.00 | 830.00 | 830.00 | 6,668,200 |
| 06 Feb 2024 | 845.00 | 885.00 | 800.00 | 845.00 | 845.00 | 16,335,900 |
| 05 Feb 2024 | 800.00 | 845.00 | 800.00 | 845.00 | 845.00 | 9,972,800 |
| 02 Feb 2024 | 805.00 | 820.00 | 795.00 | 800.00 | 800.00 | 3,961,600 |
| 01 Feb 2024 | 755.00 | 805.00 | 750.00 | 800.00 | 800.00 | 10,498,300 |
| 31 Jan 2024 | 725.00 | 765.00 | 725.00 | 760.00 | 760.00 | 7,769,900 |
| 30 Jan 2024 | 725.00 | 735.00 | 720.00 | 725.00 | 725.00 | 2,526,100 |
| 29 Jan 2024 | 730.00 | 740.00 | 725.00 | 730.00 | 730.00 | 1,520,100 |
| 26 Jan 2024 | 740.00 | 740.00 | 720.00 | 730.00 | 730.00 | 1,636,100 |
| 25 Jan 2024 | 715.00 | 740.00 | 705.00 | 740.00 | 740.00 | 4,260,600 |
| 24 Jan 2024 | 720.00 | 720.00 | 710.00 | 715.00 | 715.00 | 1,464,200 |
| 23 Jan 2024 | 705.00 | 715.00 | 700.00 | 715.00 | 715.00 | 2,537,200 |
| 22 Jan 2024 | 685.00 | 705.00 | 680.00 | 705.00 | 705.00 | 2,820,600 |
| 19 Jan 2024 | 670.00 | 685.00 | 665.00 | 685.00 | 685.00 | 3,091,400 |
| 18 Jan 2024 | 670.00 | 675.00 | 665.00 | 670.00 | 670.00 | 984,000 |
| 17 Jan 2024 | 675.00 | 675.00 | 655.00 | 670.00 | 670.00 | 2,180,700 |
| 16 Jan 2024 | 670.00 | 680.00 | 655.00 | 675.00 | 675.00 | 2,549,300 |
| 15 Jan 2024 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | - |
| 12 Jan 2024 | 685.00 | 700.00 | 670.00 | 685.00 | 685.00 | 2,489,700 |
| 11 Jan 2024 | 700.00 | 710.00 | 660.00 | 685.00 | 685.00 | 7,348,000 |
| 10 Jan 2024 | 705.00 | 710.00 | 700.00 | 700.00 | 700.00 | 1,096,400 |
| 09 Jan 2024 | 710.00 | 715.00 | 705.00 | 705.00 | 705.00 | 1,298,700 |
| 08 Jan 2024 | 710.00 | 715.00 | 705.00 | 710.00 | 710.00 | 1,588,700 |
| 05 Jan 2024 | 710.00 | 715.00 | 705.00 | 710.00 | 710.00 | 752,500 |
| 04 Jan 2024 | 710.00 | 710.00 | 705.00 | 710.00 | 710.00 | 413,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.