Price History - ARKO

Kembali ke Company
Ticker: ARKO
Company: PT Arkora Hydro Tbk.
Date Open High Low Close Volume Value
19-Jan-2024 670.00 685.00 665.00 685.00 3,091,400 0
18-Jan-2024 670.00 675.00 665.00 670.00 984,000 0
17-Jan-2024 675.00 675.00 655.00 670.00 2,180,700 0
16-Jan-2024 670.00 680.00 655.00 675.00 2,549,300 0
15-Jan-2024 685.00 685.00 685.00 685.00 0 0
12-Jan-2024 685.00 700.00 670.00 685.00 2,489,700 0
11-Jan-2024 700.00 710.00 660.00 685.00 7,348,000 0
10-Jan-2024 705.00 710.00 700.00 700.00 1,096,400 0
09-Jan-2024 710.00 715.00 705.00 705.00 1,298,700 0
08-Jan-2024 710.00 715.00 705.00 710.00 1,588,700 0
05-Jan-2024 710.00 715.00 705.00 710.00 752,500 0
04-Jan-2024 710.00 710.00 705.00 710.00 413,600 0
03-Jan-2024 705.00 715.00 700.00 710.00 2,736,700 0
02-Jan-2024 705.00 715.00 705.00 705.00 843,700 0
29-Dec-2023 705.00 710.00 705.00 705.00 283,600 0
28-Dec-2023 710.00 715.00 705.00 705.00 1,436,800 0
27-Dec-2023 715.00 720.00 710.00 710.00 982,800 0
22-Dec-2023 710.00 715.00 705.00 715.00 943,600 0
21-Dec-2023 710.00 715.00 705.00 710.00 824,500 0
20-Dec-2023 710.00 725.00 710.00 710.00 1,611,300 0
19-Dec-2023 710.00 725.00 705.00 705.00 2,988,100 0
18-Dec-2023 725.00 735.00 710.00 710.00 3,228,200 0
15-Dec-2023 730.00 740.00 720.00 725.00 1,543,800 0
14-Dec-2023 715.00 740.00 705.00 730.00 9,275,900 0
13-Dec-2023 705.00 720.00 705.00 710.00 6,239,200 0
12-Dec-2023 710.00 720.00 705.00 705.00 1,386,500 0
11-Dec-2023 705.00 715.00 700.00 710.00 4,427,600 0
08-Dec-2023 710.00 715.00 705.00 705.00 2,527,400 0
07-Dec-2023 720.00 725.00 700.00 715.00 5,448,600 0
06-Dec-2023 715.00 735.00 710.00 720.00 6,277,300 0
05-Dec-2023 720.00 735.00 710.00 715.00 6,325,000 0
04-Dec-2023 710.00 720.00 710.00 720.00 3,191,300 0
01-Dec-2023 715.00 725.00 710.00 720.00 2,374,700 0
30-Nov-2023 710.00 725.00 710.00 715.00 2,523,400 0
29-Nov-2023 720.00 735.00 710.00 710.00 5,327,200 0
28-Nov-2023 800.00 800.00 725.00 725.00 3,708,600 0
27-Nov-2023 740.00 765.00 725.00 750.00 9,091,300 0
24-Nov-2023 730.00 735.00 720.00 735.00 3,141,100 0
23-Nov-2023 710.00 745.00 705.00 730.00 8,372,000 0
22-Nov-2023 715.00 720.00 705.00 710.00 1,730,700 0
21-Nov-2023 740.00 745.00 710.00 715.00 2,759,000 0
20-Nov-2023 740.00 750.00 730.00 740.00 1,629,000 0
17-Nov-2023 750.00 750.00 725.00 740.00 4,690,900 0
16-Nov-2023 745.00 760.00 745.00 750.00 3,770,600 0
15-Nov-2023 715.00 765.00 710.00 745.00 20,309,200 0
14-Nov-2023 700.00 715.00 700.00 715.00 1,979,700 0
13-Nov-2023 705.00 710.00 700.00 700.00 1,112,000 0
10-Nov-2023 715.00 715.00 705.00 705.00 2,431,500 0
09-Nov-2023 715.00 715.00 705.00 715.00 705,300 0
08-Nov-2023 710.00 720.00 710.00 715.00 755,000 0
07-Nov-2023 720.00 720.00 700.00 710.00 4,334,000 0
06-Nov-2023 720.00 725.00 715.00 720.00 1,558,200 0
03-Nov-2023 710.00 720.00 705.00 720.00 2,490,900 0
02-Nov-2023 705.00 710.00 705.00 710.00 318,800 0
01-Nov-2023 710.00 710.00 700.00 700.00 1,342,700 0
31-Oct-2023 705.00 710.00 700.00 710.00 998,300 0
30-Oct-2023 705.00 715.00 705.00 705.00 1,414,800 0
27-Oct-2023 710.00 715.00 705.00 705.00 1,355,700 0
26-Oct-2023 715.00 720.00 705.00 705.00 2,031,000 0
25-Oct-2023 710.00 720.00 710.00 715.00 2,042,700 0
24-Oct-2023 705.00 710.00 705.00 705.00 830,600 0
23-Oct-2023 705.00 710.00 700.00 705.00 1,976,900 0
20-Oct-2023 700.00 710.00 700.00 705.00 1,223,400 0
19-Oct-2023 710.00 710.00 700.00 700.00 2,802,800 0
18-Oct-2023 725.00 730.00 705.00 710.00 4,519,800 0
17-Oct-2023 710.00 735.00 705.00 725.00 4,275,100 0
16-Oct-2023 705.00 715.00 700.00 705.00 1,996,600 0
13-Oct-2023 710.00 715.00 705.00 705.00 2,873,500 0
12-Oct-2023 710.00 710.00 690.00 705.00 5,471,500 0
11-Oct-2023 715.00 720.00 705.00 710.00 3,531,400 0
10-Oct-2023 705.00 725.00 705.00 710.00 3,756,300 0
09-Oct-2023 715.00 720.00 705.00 705.00 2,022,000 0
06-Oct-2023 715.00 720.00 705.00 715.00 2,669,800 0
05-Oct-2023 725.00 730.00 710.00 720.00 9,406,700 0
04-Oct-2023 725.00 725.00 705.00 720.00 3,671,400 0
03-Oct-2023 735.00 740.00 720.00 720.00 3,649,200 0
02-Oct-2023 705.00 735.00 705.00 735.00 4,165,100 0
29-Sep-2023 730.00 735.00 705.00 705.00 7,305,300 0
27-Sep-2023 740.00 760.00 730.00 730.00 8,101,800 0
26-Sep-2023 840.00 845.00 735.00 740.00 31,671,100 0
25-Sep-2023 825.00 865.00 820.00 840.00 19,458,700 0
22-Sep-2023 835.00 840.00 815.00 820.00 11,393,400 0
21-Sep-2023 775.00 855.00 775.00 830.00 28,647,800 0
20-Sep-2023 780.00 810.00 770.00 775.00 10,832,500 0
19-Sep-2023 770.00 815.00 770.00 785.00 23,821,300 0
18-Sep-2023 720.00 780.00 720.00 765.00 27,100,100 0
15-Sep-2023 710.00 725.00 710.00 720.00 4,037,700 0
14-Sep-2023 725.00 730.00 685.00 710.00 9,887,600 0
13-Sep-2023 735.00 735.00 725.00 725.00 3,391,300 0
12-Sep-2023 745.00 750.00 725.00 735.00 5,668,700 0
11-Sep-2023 730.00 740.00 730.00 735.00 4,731,400 0
08-Sep-2023 730.00 735.00 720.00 725.00 3,401,800 0
07-Sep-2023 740.00 750.00 720.00 720.00 5,789,400 0
06-Sep-2023 725.00 735.00 715.00 735.00 3,477,000 0
05-Sep-2023 720.00 735.00 715.00 715.00 2,370,300 0
04-Sep-2023 725.00 730.00 720.00 720.00 2,087,500 0
01-Sep-2023 710.00 735.00 710.00 725.00 4,805,200 0
31-Aug-2023 730.00 730.00 705.00 715.00 7,423,100 0
30-Aug-2023 720.00 750.00 720.00 730.00 6,334,600 0
29-Aug-2023 750.00 770.00 720.00 720.00 14,566,100 0