Stock listing
IDX:ARKO PT Arkora Hydro Tbk Saham
Follow PT Arkora Hydro Tbk into a list and get an email when it puts out news.
Share price · IDX:ARKO
1,270.00 IDR -95.00 (-7.0%)
Close on Oct 30, 2026
- Day range
- 1,270.00 – 1,330.00 IDROct 30, 2026
- Volume
- 7.14M sharesOct 30, 2026
- Market cap
- 3.72T IDRAt the close on Oct 30, 2026 · price × 2.93B shares outstanding
- 52-week range
- 1,270.00 – 13,000.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 18.99B IDRMedian day 3.53M shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:ARKO · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1,270.00 | -95.00 | -7.0% | 1,315.00 | 1,330.00 | 1,270.00 | 7,144,000 | |
| 1,365.00 | 0.00 | 0.0% | 1,370.00 | 1,430.00 | 1,270.00 | 10,577,300 | |
| 1,365.00 | -100.00 | -6.8% | 1,465.00 | 1,530.00 | 1,365.00 | 10,573,400 | |
| 1,465.00 | -110.00 | -7.0% | 1,575.00 | 1,635.00 | 1,465.00 | 15,169,300 | |
| 1,575.00 | +170.00 | +12.1% | 1,435.00 | 1,600.00 | 1,320.00 | 20,475,700 | |
| 1,405.00 | -95.00 | -6.3% | 1,395.00 | 1,550.00 | 1,395.00 | 66,858,600 | |
| 1,500.00 | -110.00 | -6.8% | 1,500.00 | 1,630.00 | 1,500.00 | 13,689,800 | |
| 1,610.00 | -120.00 | -6.9% | 1,610.00 | 1,610.00 | 1,610.00 | 1,294,900 | |
| 1,730.00 | -125.00 | -6.7% | 1,730.00 | 1,730.00 | 1,730.00 | 204,500 | |
| 1,855.00 | -325.00 | -14.9% | 1,995.00 | 1,995.00 | 1,855.00 | 1,707,300 | |
| 2,180.00 | -150.00 | -6.4% | 2,330.00 | 2,330.00 | 2,090.00 | 8,536,700 | |
| 2,330.00 | -30.00 | -1.3% | 2,360.00 | 2,460.00 | 2,200.00 | 1,566,800 | |
| 2,360.00 | +10.00 | +0.4% | 2,370.00 | 2,450.00 | 2,150.00 | 3,481,900 | |
| 2,350.00 | -350.00 | -13.0% | 2,750.00 | 2,750.00 | 2,340.00 | 3,592,600 | |
| 2,700.00 | +140.00 | +5.5% | 2,560.00 | 2,840.00 | 2,540.00 | 4,205,900 | |
| 2,560.00 | -250.00 | -8.9% | 2,800.00 | 2,800.00 | 2,550.00 | 5,530,800 | |
| 2,810.00 | -130.00 | -4.4% | 2,920.00 | 2,940.00 | 2,810.00 | 1,659,400 | |
| 2,940.00 | +20.00 | +0.7% | 2,940.00 | 3,060.00 | 2,840.00 | 3,037,500 | |
| 2,920.00 | +260.00 | +9.8% | 2,670.00 | 3,020.00 | 2,670.00 | 7,200,700 | |
| 2,660.00 | -340.00 | -11.3% | 3,000.00 | 3,040.00 | 2,630.00 | 6,142,300 | |
| 3,000.00 | -320.00 | -9.6% | 3,320.00 | 3,330.00 | 2,900.00 | 8,654,600 | |
| 3,320.00 | +140.00 | +4.4% | 3,180.00 | 3,520.00 | 3,100.00 | 8,753,100 | |
| 3,180.00 | -270.00 | -7.8% | 3,360.00 | 3,370.00 | 3,000.00 | 6,019,000 | |
| 3,450.00 | -210.00 | -5.7% | 3,600.00 | 3,630.00 | 3,350.00 | 6,119,300 | |
| 3,660.00 | -240.00 | -6.2% | 3,920.00 | 3,940.00 | 3,550.00 | 10,215,500 | |
| 3,900.00 | 0.00 | 0.0% | 3,920.00 | 3,950.00 | 3,850.00 | 2,243,600 | |
| 3,900.00 | -90.00 | -2.3% | 3,950.00 | 4,040.00 | 3,870.00 | 3,736,500 | |
| 3,990.00 | -100.00 | -2.4% | 4,100.00 | 4,160.00 | 3,880.00 | 3,191,100 | |
| 4,090.00 | +170.00 | +4.3% | 3,860.00 | 4,510.00 | 3,860.00 | 12,175,900 | |
| 3,920.00 | -30.00 | -0.8% | 3,950.00 | 3,990.00 | 3,800.00 | 3,202,100 | |
| 3,950.00 | -20.00 | -0.5% | 3,870.00 | 4,070.00 | 3,780.00 | 5,881,300 | |
| 3,970.00 | -410.00 | -9.4% | 4,390.00 | 4,420.00 | 3,970.00 | 5,200,000 | |
| 4,380.00 | -40.00 | -0.9% | 4,420.00 | 4,470.00 | 4,310.00 | 2,197,400 | |
| 4,420.00 | -170.00 | -3.7% | 4,590.00 | 4,590.00 | 4,320.00 | 3,384,200 | |
| 4,590.00 | -110.00 | -2.3% | 4,700.00 | 4,700.00 | 4,550.00 | 1,962,600 | |
| 4,700.00 | -80.00 | -1.7% | 4,840.00 | 4,880.00 | 4,690.00 | 1,910,600 | |
| 4,780.00 | -30.00 | -0.6% | 4,810.00 | 4,950.00 | 4,770.00 | 2,991,900 | |
| 4,810.00 | +20.00 | +0.4% | 4,810.00 | 4,850.00 | 4,770.00 | 2,525,800 | |
| 4,790.00 | +90.00 | +1.9% | 4,710.00 | 4,850.00 | 4,630.00 | 2,061,600 | |
| 4,700.00 | -140.00 | -2.9% | 4,840.00 | 4,920.00 | 4,680.00 | 6,779,300 | |
| 4,840.00 | +30.00 | +0.6% | 4,830.00 | 4,910.00 | 4,780.00 | 2,459,200 | |
| 4,810.00 | -90.00 | -1.8% | 4,920.00 | 4,940.00 | 4,800.00 | 3,327,000 | |
| 4,900.00 | -60.00 | -1.2% | 4,970.00 | 5,050.00 | 4,870.00 | 3,577,100 | |
| 4,960.00 | -40.00 | -0.8% | 5,000.00 | 5,075.00 | 4,900.00 | 2,777,300 | |
| 5,000.00 | -100.00 | -2.0% | 5,125.00 | 5,200.00 | 4,970.00 | 2,891,100 | |
| 5,100.00 | +100.00 | +2.0% | 5,000.00 | 5,200.00 | 5,000.00 | 3,937,400 | |
| 5,000.00 | -175.00 | -3.4% | 5,400.00 | 5,675.00 | 4,980.00 | 10,143,600 | |
| 5,175.00 | 0.00 | 0.0% | 5,175.00 | 5,175.00 | 5,175.00 | 0 | |
| 5,175.00 | -75.00 | -1.4% | 5,300.00 | 5,450.00 | 5,175.00 | 5,078,400 | |
| 5,250.00 | +100.00 | +1.9% | 5,150.00 | 5,350.00 | 4,940.00 | 5,437,800 | |
| 5,150.00 | -550.00 | -9.6% | 5,700.00 | 5,750.00 | 5,050.00 | 9,859,900 | |
| 5,700.00 | +500.00 | +9.6% | 5,200.00 | 6,100.00 | 5,100.00 | 12,115,000 | |
| 5,200.00 | -200.00 | -3.7% | 5,525.00 | 5,625.00 | 5,200.00 | 2,970,000 | |
| 5,400.00 | 0.00 | 0.0% | 5,400.00 | 5,400.00 | 5,400.00 | 0 | |
| 5,400.00 | +275.00 | +5.4% | 5,250.00 | 5,450.00 | 4,980.00 | 3,085,300 | |
| 5,125.00 | -375.00 | -6.8% | 5,575.00 | 5,600.00 | 5,125.00 | 1,663,300 | |
| 5,500.00 | +400.00 | +7.8% | 5,325.00 | 5,500.00 | 5,050.00 | 5,619,500 | |
| 5,100.00 | +150.00 | +3.0% | 5,000.00 | 5,200.00 | 4,750.00 | 5,887,400 | |
| 4,950.00 | +420.00 | +9.3% | 4,570.00 | 5,275.00 | 4,540.00 | 13,055,300 | |
| 4,530.00 | +10.00 | +0.2% | 4,520.00 | 4,580.00 | 4,500.00 | 1,120,700 | |
| 4,520.00 | -30.00 | -0.7% | 4,580.00 | 4,620.00 | 4,510.00 | 1,655,800 | |
| 4,550.00 | -40.00 | -0.9% | 4,600.00 | 4,650.00 | 4,550.00 | 1,350,900 | |
| 4,590.00 | +40.00 | +0.9% | 4,560.00 | 4,680.00 | 4,490.00 | 1,851,500 | |
| 4,550.00 | -350.00 | -7.1% | 4,900.00 | 4,970.00 | 4,510.00 | 2,061,900 | |
| 4,900.00 | +260.00 | +5.6% | 4,740.00 | 5,000.00 | 4,700.00 | 2,141,100 | |
| 4,640.00 | +140.00 | +3.1% | 4,510.00 | 4,770.00 | 4,450.00 | 1,606,800 |
- Ticker
- IDX:ARKO
- Asset type
- Stock
- Sector
- Utilities
- Industry
- Power producers
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 30, 2026
Public Expose Material Submission - Incidentil
Latest news
General Announcement Public Expose - Incidentil
Oct 29, 2026
Closed 1,365.00 (0.0%) on Oct 29, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 9, 2026
Closed 2,700.00 (+5.5%) on Oct 9, 2026
Monthly Report of Securities Holders Registration
Oct 9, 2026
Closed 2,700.00 (+5.5%) on Oct 9, 2026
Establishment of a new company through a the Company subsidiaries
Oct 8, 2026
Closed 2,700.00 (+5.5%) on Oct 9, 2026
Advertisement Submission
Oct 8, 2026
Closed 2,560.00 (-8.9%) on Oct 8, 2026
Announcement of the Plan/Call/Result for Bond/Sukuk/Asset Backed Securities - SP Holders General Meeting
Oct 8, 2026
Closed 2,560.00 (-8.9%) on Oct 8, 2026
Report of ownership or any changes in share ownership of public companies
Oct 2, 2026
Closed 2,660.00 (-11.3%) on Oct 2, 2026
Explanation on Request for Explanation of the Exchange
Oct 2, 2026
Closed 2,660.00 (-11.3%) on Oct 2, 2026
Submission of Material Transaction/Changes in Main Business Activities
Sep 29, 2026
Closed 3,320.00 (+4.4%) on Sep 30, 2026
PT Arkora Hydro Tbk on 6ix
- Sector
- Utilities
- Industry
- Power producers
- News releases
- 23 in the last 12 months · 23 in all · newest Oct 30, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Arkora Hydro Tbk.