New Zealand markets closed

PT. Arkora Hydro Tbk (ARKO.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
725.00-25.00 (-3.33%)
At close: 04:03PM WIB
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024750.00750.00725.00725.00725.00426,800
13 Jun 2024765.00765.00745.00750.00750.00168,500
12 Jun 2024755.00760.00745.00760.00760.00348,500
11 Jun 2024740.00765.00725.00755.00755.00787,000
10 Jun 2024740.00750.00720.00725.00725.001,111,500
07 Jun 2024725.00745.00710.00740.00740.00752,100
06 Jun 2024735.00745.00715.00720.00720.00633,400
05 Jun 2024775.00775.00735.00735.00735.00693,700
04 Jun 2024760.00780.00755.00765.00765.00326,500
03 Jun 2024760.00785.00750.00760.00760.00770,800
31 May 2024800.00830.00760.00765.00765.001,091,300
30 May 2024830.00835.00785.00800.00800.001,851,600
29 May 2024860.00860.00820.00820.00820.00380,000
28 May 2024840.00860.00825.00835.00835.00634,900
27 May 2024855.00855.00830.00840.00840.00902,000
22 May 2024850.00865.00840.00855.00855.00456,400
21 May 2024855.00860.00835.00840.00840.00707,000
20 May 2024850.00890.00840.00865.00865.001,043,400
17 May 2024870.00870.00845.00850.00850.00520,800
16 May 2024880.00880.00845.00870.00870.00667,700
15 May 2024905.00905.00835.00860.00860.003,460,400
14 May 2024935.00935.00885.00905.00905.002,280,700
13 May 2024920.00965.00920.00925.00925.00666,300
08 May 2024925.00940.00920.00920.00920.00587,200
07 May 2024935.00955.00925.00925.00925.00756,200
06 May 2024960.00975.00935.00955.00955.00348,700
03 May 2024965.00965.00945.00960.00960.00196,700
02 May 2024960.00990.00950.00965.00965.00579,400
30 Apr 2024965.00970.00950.00960.00960.00142,700
29 Apr 2024965.00990.00925.00965.00965.00477,800
26 Apr 20241,005.001,005.00950.00950.00950.002,107,400
25 Apr 20241,055.001,060.001,005.001,005.001,005.001,044,800
24 Apr 20241,015.001,060.00965.001,050.001,050.002,302,500
23 Apr 20241,010.001,015.00955.001,015.001,015.00505,400
22 Apr 2024925.001,010.00925.001,010.001,010.001,754,800
19 Apr 2024955.00965.00920.00925.00925.00916,100
18 Apr 2024975.00990.00945.00955.00955.00419,600
17 Apr 20241,010.001,010.00950.00965.00965.00484,400
16 Apr 2024980.001,010.00950.001,010.001,010.00896,800
05 Apr 20241,000.001,005.00975.00975.00975.00673,800
04 Apr 2024955.001,020.00955.001,000.001,000.002,607,600
03 Apr 2024955.00980.00945.00950.00950.001,135,200
02 Apr 2024985.001,000.00950.00955.00955.001,507,400
01 Apr 20241,070.001,070.00980.00985.00985.001,349,800
28 Mar 2024975.001,050.00970.001,040.001,040.001,968,700
27 Mar 20241,000.001,005.00965.00975.00975.002,508,800
26 Mar 20241,005.001,005.001,005.001,005.001,005.00-
25 Mar 20241,005.001,005.001,005.001,005.001,005.00-
22 Mar 20241,020.001,035.00975.001,005.001,005.002,447,400
21 Mar 20241,120.001,120.001,015.001,020.001,020.002,935,100
20 Mar 20241,110.001,165.001,080.001,090.001,090.006,837,300
19 Mar 20241,155.001,155.001,100.001,100.001,100.002,272,800
18 Mar 20241,135.001,175.001,110.001,155.001,155.001,287,100
15 Mar 20241,160.001,175.001,115.001,135.001,135.001,068,700
14 Mar 20241,195.001,200.001,135.001,155.001,155.002,055,200
13 Mar 20241,155.001,250.001,100.001,195.001,195.004,046,100
08 Mar 20241,150.001,175.001,050.001,165.001,165.003,423,400
07 Mar 20241,200.001,245.001,150.001,170.001,170.002,267,300
06 Mar 20241,210.001,215.001,105.001,180.001,180.004,442,100
05 Mar 20241,250.001,265.001,200.001,210.001,210.002,750,500
04 Mar 20241,245.001,315.001,215.001,250.001,250.009,143,100
01 Mar 20241,200.001,265.001,135.001,230.001,230.0014,353,200
29 Feb 20241,035.001,190.001,030.001,180.001,180.0013,810,300
28 Feb 20241,110.001,230.001,040.001,050.001,050.0024,321,900
27 Feb 2024945.001,105.00940.001,100.001,100.0014,296,000
26 Feb 2024925.00950.00915.00930.00930.002,859,600
23 Feb 2024930.00950.00900.00925.00925.003,171,300
22 Feb 2024900.00950.00900.00930.00930.002,712,900
21 Feb 2024915.00915.00890.00900.00900.002,406,400
20 Feb 2024925.00965.00895.00920.00920.004,371,900
19 Feb 2024975.001,030.00925.00925.00925.0014,113,900
16 Feb 2024965.001,000.00920.00970.00970.0020,296,800
15 Feb 2024860.00980.00845.00970.00970.0039,770,000
13 Feb 2024895.00900.00840.00860.00860.0011,800,200
12 Feb 2024830.00890.00830.00890.00890.0012,689,400
07 Feb 2024825.00845.00825.00830.00830.006,668,200
06 Feb 2024845.00885.00800.00845.00845.0016,335,900
05 Feb 2024800.00845.00800.00845.00845.009,972,800
02 Feb 2024805.00820.00795.00800.00800.003,961,600
01 Feb 2024755.00805.00750.00800.00800.0010,498,300
31 Jan 2024725.00765.00725.00760.00760.007,769,900
30 Jan 2024725.00735.00720.00725.00725.002,526,100
29 Jan 2024730.00740.00725.00730.00730.001,520,100
26 Jan 2024740.00740.00720.00730.00730.001,636,100
25 Jan 2024715.00740.00705.00740.00740.004,260,600
24 Jan 2024720.00720.00710.00715.00715.001,464,200
23 Jan 2024705.00715.00700.00715.00715.002,537,200
22 Jan 2024685.00705.00680.00705.00705.002,820,600
19 Jan 2024670.00685.00665.00685.00685.003,091,400
18 Jan 2024670.00675.00665.00670.00670.00984,000
17 Jan 2024675.00675.00655.00670.00670.002,180,700
16 Jan 2024670.00680.00655.00675.00675.002,549,300
15 Jan 2024685.00685.00685.00685.00685.00-
12 Jan 2024685.00700.00670.00685.00685.002,489,700
11 Jan 2024700.00710.00660.00685.00685.007,348,000
10 Jan 2024705.00710.00700.00700.00700.001,096,400
09 Jan 2024710.00715.00705.00705.00705.001,298,700
08 Jan 2024710.00715.00705.00710.00710.001,588,700
05 Jan 2024710.00715.00705.00710.00710.00752,500
04 Jan 2024710.00710.00705.00710.00710.00413,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...