Efek Terdaftar

ARKORA HYDRO Tbk, PT

Security name
ARKORA HYDRO Tbk
Issuer
ARKORA HYDRO Tbk, PT
ISIN Code
ID1000168909
Short Code
ARKO
Type
Saham Biasa
Listing Date
08 Juli 2022
Stock Exchange
IDX
Status
Active
Nominal
25.00
Current Amount
608,895,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
ENERGY
Number of Securities
2,928,495,000 (Total)
As of 9 Oct 2024
100.00% Scripless = 2,928,495,000.000
Local Percentage
89.85%
Foreign Percentage
10.15%

Graph

Price History

Date Open High Low Close Volume Value Freq
16 Oct 2023 0 715 700 705 19,966 1,408,938,500 318
17 Oct 2023 0 735 705 725 42,751 3,081,314,500 796
18 Oct 2023 0 730 705 710 45,198 3,228,981,000 638
19 Oct 2023 0 710 700 700 28,028 1,971,515,500 463
20 Oct 2023 0 710 700 705 12,234 861,120,000 230
23 Oct 2023 0 710 700 705 19,769 1,391,324,500 181
24 Oct 2023 0 710 705 705 8,306 587,224,000 113
25 Oct 2023 0 720 710 715 20,427 1,461,498,000 441
26 Oct 2023 0 720 705 705 20,310 1,445,396,000 326
27 Oct 2023 0 715 705 705 13,557 957,866,500 216
30 Oct 2023 0 715 705 705 14,148 1,000,407,000 205
31 Oct 2023 0 710 700 710 9,983 704,069,000 175
01 Nov 2023 0 710 700 700 13,427 947,720,500 232
02 Nov 2023 0 710 705 710 3,188 224,924,500 78
03 Nov 2023 0 720 705 720 24,909 1,784,180,000 236
06 Nov 2023 0 725 715 720 15,582 1,122,747,000 274
07 Nov 2023 0 720 700 710 43,340 3,054,510,000 337
08 Nov 2023 0 720 710 715 7,574 540,659,500 276
09 Nov 2023 0 715 705 715 7,053 499,068,500 162
10 Nov 2023 0 715 705 705 24,315 1,721,851,500 150
13 Nov 2023 0 710 700 700 11,120 782,267,000 172
14 Nov 2023 0 715 700 715 19,797 1,403,714,000 209
15 Nov 2023 0 765 710 745 203,092 15,140,480,000 3,429
16 Nov 2023 0 760 745 750 37,736 2,838,288,000 517
17 Nov 2023 0 750 725 740 46,909 3,466,369,500 576
20 Nov 2023 0 750 730 740 16,330 1,209,243,500 245
21 Nov 2023 0 745 710 715 27,590 1,989,349,500 510
22 Nov 2023 0 720 705 710 17,307 1,234,648,500 274
23 Nov 2023 0 745 705 730 83,720 6,114,160,500 923
24 Nov 2023 0 735 720 735 31,411 2,287,869,500 315
27 Nov 2023 0 765 725 750 90,913 6,833,618,000 745
28 Nov 2023 0 800 725 725 37,086 2,721,738,000 543
29 Nov 2023 0 735 710 710 53,272 3,840,671,000 462
30 Nov 2023 0 725 710 715 25,234 1,810,809,500 277
01 Dec 2023 0 725 710 720 23,747 1,703,638,000 164
04 Dec 2023 0 720 710 720 31,913 2,286,554,500 238
05 Dec 2023 0 735 710 715 63,250 4,585,419,000 317
06 Dec 2023 0 735 710 720 62,773 4,550,727,500 470
07 Dec 2023 0 725 700 715 54,486 3,886,325,000 331
08 Dec 2023 0 715 705 705 25,274 1,791,441,500 254
11 Dec 2023 0 715 700 710 44,276 3,131,372,500 287
12 Dec 2023 0 720 705 705 13,865 984,951,500 179
13 Dec 2023 0 720 705 710 62,392 4,421,197,000 236
14 Dec 2023 0 740 705 730 92,759 6,753,770,000 1,025
15 Dec 2023 0 740 720 725 15,438 1,123,764,500 282
18 Dec 2023 0 735 710 710 32,282 2,329,001,500 366
19 Dec 2023 0 725 705 705 29,881 2,134,788,000 283
20 Dec 2023 0 725 710 710 16,113 1,153,906,500 1,130
21 Dec 2023 0 715 705 710 8,245 584,495,000 149
22 Dec 2023 0 715 705 715 9,436 670,051,500 139
27 Dec 2023 0 720 710 710 9,828 701,526,000 252
28 Dec 2023 0 715 705 705 14,368 1,016,655,500 197
29 Dec 2023 0 710 705 705 2,836 200,048,500 57
02 Jan 2024 0 715 705 705 8,437 598,138,000 147
03 Jan 2024 0 715 700 710 27,367 1,935,231,000 374
04 Jan 2024 0 710 705 710 4,136 292,271,000 106
05 Jan 2024 0 715 705 710 7,525 532,174,000 116
08 Jan 2024 0 715 705 710 15,887 1,127,036,500 106
09 Jan 2024 0 715 705 705 12,987 921,645,500 344
10 Jan 2024 0 710 700 700 10,964 771,012,000 92
11 Jan 2024 0 710 660 685 73,480 5,084,659,500 823
12 Jan 2024 0 700 670 685 24,897 1,703,875,500 297
15 Jan 2024 0 685 670 670 11,708 792,246,500 244
16 Jan 2024 0 680 655 675 25,493 1,704,281,500 275
17 Jan 2024 0 675 655 670 21,807 1,453,764,500 237
18 Jan 2024 0 675 665 670 9,840 658,018,500 117
19 Jan 2024 0 685 665 685 30,914 2,087,582,500 268
22 Jan 2024 0 705 680 705 28,206 1,958,445,500 399
23 Jan 2024 0 715 700 715 25,372 1,794,242,500 697
24 Jan 2024 0 720 710 715 14,642 1,045,530,500 672
25 Jan 2024 0 740 705 740 42,606 3,081,257,000 660
26 Jan 2024 0 740 720 730 16,361 1,193,092,000 228
29 Jan 2024 0 740 725 730 15,201 1,112,941,000 163
30 Jan 2024 0 735 720 725 25,261 1,834,645,000 399
31 Jan 2024 0 765 725 760 77,699 5,808,885,000 1,013
01 Feb 2024 0 805 750 800 105,078 8,280,322,500 1,296
02 Feb 2024 0 820 795 800 39,616 3,196,962,000 804
05 Feb 2024 0 845 800 845 99,728 8,231,385,000 957
06 Feb 2024 0 885 800 845 163,359 13,898,159,000 1,602
07 Feb 2024 0 845 825 830 66,682 5,544,200,000 402
12 Feb 2024 0 890 830 890 126,894 11,062,309,000 1,044
13 Feb 2024 0 900 840 860 118,002 10,270,168,000 1,096
15 Feb 2024 0 980 845 970 397,700 34,597,079,000 1,386
16 Feb 2024 0 1,000 920 970 202,968 19,207,067,500 1,291
19 Feb 2024 0 1,030 925 925 141,139 13,864,050,500 1,803
20 Feb 2024 0 965 895 920 43,719 4,082,024,500 953
21 Feb 2024 0 920 890 900 24,598 2,213,066,000 505
22 Feb 2024 0 950 900 930 27,129 2,523,164,500 503
23 Feb 2024 0 950 900 925 31,713 2,960,724,000 444
26 Feb 2024 0 950 915 930 28,596 2,641,138,000 273
27 Feb 2024 0 1,105 940 1,100 142,960 14,954,185,000 3,144
28 Feb 2024 0 1,230 1,040 1,050 243,219 28,003,225,500 6,350
29 Feb 2024 0 1,190 1,030 1,180 138,480 15,654,508,500 3,416
01 Mar 2024 0 1,265 1,135 1,230 143,532 17,409,882,000 3,516
04 Mar 2024 0 1,315 1,215 1,250 91,431 11,582,909,500 2,255
05 Mar 2024 0 1,265 1,200 1,210 27,505 3,355,612,500 882
06 Mar 2024 0 1,215 1,105 1,180 44,421 5,194,616,000 1,302
07 Mar 2024 0 1,245 1,150 1,170 22,673 2,664,874,000 900
08 Mar 2024 0 1,175 1,050 1,165 34,234 3,854,756,000 903
13 Mar 2024 0 1,250 1,100 1,195 40,461 4,813,351,000 1,344
14 Mar 2024 0 1,200 1,135 1,155 20,552 2,406,525,500 728
15 Mar 2024 0 1,175 1,115 1,135 10,687 1,214,430,000 374
18 Mar 2024 0 1,175 1,110 1,155 12,871 1,478,921,500 367
19 Mar 2024 0 1,155 1,100 1,100 22,728 2,527,690,000 609
20 Mar 2024 0 1,165 1,080 1,090 68,373 7,760,072,500 714
21 Mar 2024 0 1,120 1,015 1,020 29,351 3,084,610,500 1,052
22 Mar 2024 0 1,035 975 1,005 24,474 2,464,259,000 580
25 Mar 2024 0 1,035 990 1,015 7,885 795,041,500 344
26 Mar 2024 0 1,020 985 985 7,607 760,187,500 241
27 Mar 2024 0 1,005 965 975 25,088 2,491,550,000 286
28 Mar 2024 0 1,050 970 1,040 19,687 2,008,903,000 649
01 Apr 2024 0 1,070 980 985 13,498 1,349,658,500 477
02 Apr 2024 0 1,000 950 955 15,074 1,454,619,500 376
03 Apr 2024 0 980 945 950 11,352 1,081,507,500 245
04 Apr 2024 0 1,020 955 1,000 26,076 2,600,983,500 370
05 Apr 2024 0 1,005 975 975 6,738 663,411,000 181
16 Apr 2024 0 1,010 950 1,010 8,968 885,251,000 201
17 Apr 2024 0 1,010 950 965 4,844 474,009,000 218
18 Apr 2024 0 990 945 955 4,196 403,644,500 180
19 Apr 2024 0 965 920 925 9,161 856,230,500 215
22 Apr 2024 0 1,010 925 1,010 17,548 1,693,519,000 326
23 Apr 2024 0 1,015 955 1,015 5,057 506,159,000 252
24 Apr 2024 0 1,060 965 1,050 23,025 2,389,158,500 596
25 Apr 2024 0 1,060 1,005 1,005 10,448 1,062,971,000 713
26 Apr 2024 0 1,005 950 950 21,074 2,026,849,500 623
29 Apr 2024 0 990 925 965 4,778 456,353,000 313
30 Apr 2024 0 970 950 960 1,427 136,969,000 138
02 May 2024 0 990 950 965 5,794 565,507,000 176
03 May 2024 0 965 945 960 1,967 188,043,500 114
06 May 2024 0 975 935 955 3,487 331,072,500 207
07 May 2024 0 955 925 925 7,562 706,356,500 273
08 May 2024 0 940 920 920 5,872 543,931,500 169
13 May 2024 0 965 920 925 6,663 629,022,000 245
14 May 2024 0 935 885 905 22,807 2,065,314,500 426
15 May 2024 0 905 835 860 34,604 2,999,373,500 601
16 May 2024 0 880 845 870 6,677 575,793,000 233
17 May 2024 0 870 845 850 5,208 444,108,000 219
20 May 2024 0 890 840 865 10,434 906,620,500 363
21 May 2024 0 885 835 840 7,275 616,288,000 299
22 May 2024 0 865 840 855 4,564 390,026,500 130
27 May 2024 0 855 830 840 9,020 760,496,500 164
28 May 2024 0 860 825 835 6,349 532,444,000 210
29 May 2024 0 860 820 820 3,800 317,363,500 146
30 May 2024 0 835 785 800 18,516 1,493,328,000 364
31 May 2024 0 830 760 765 10,913 854,493,500 305
03 Jun 2024 0 785 750 760 7,708 588,327,000 180
04 Jun 2024 0 780 755 765 3,265 252,230,500 117
05 Jun 2024 0 775 735 735 7,011 529,543,500 182
06 Jun 2024 0 745 715 720 6,334 459,919,500 208
10 Jun 2024 0 750 720 725 11,115 807,696,000 143
11 Jun 2024 0 765 725 755 7,870 590,856,000 199
12 Jun 2024 0 760 745 760 3,485 262,072,000 137
13 Jun 2024 0 765 745 750 1,685 127,048,000 73
14 Jun 2024 0 750 725 725 4,268 313,559,500 106
19 Jun 2024 0 745 720 730 1,682 123,197,000 102
20 Jun 2024 0 855 735 855 27,555 2,181,510,500 744
21 Jun 2024 0 900 820 820 42,652 3,729,658,000 646
24 Jun 2024 0 860 805 860 4,623 388,376,000 200
25 Jun 2024 0 860 820 825 2,110 175,468,000 147
26 Jun 2024 0 920 835 920 22,248 1,987,897,000 624
27 Jun 2024 0 925 885 920 16,667 1,509,583,000 516
28 Jun 2024 0 925 895 920 12,082 1,106,048,000 270
01 Jul 2024 0 920 885 890 6,897 623,655,500 342
02 Jul 2024 0 895 860 870 6,495 565,499,000 418
03 Jul 2024 0 895 865 880 5,844 514,090,000 258
04 Jul 2024 0 890 860 880 7,083 618,866,500 262
05 Jul 2024 0 880 860 860 2,458 212,738,500 184
08 Jul 2024 0 865 825 860 9,241 789,515,000 405
09 Jul 2024 0 880 840 860 1,587 136,649,500 156
10 Jul 2024 0 890 850 860 2,547 221,858,000 140
11 Jul 2024 0 875 850 850 1,841 158,769,500 146
12 Jul 2024 0 865 850 860 382 32,691,500 46
15 Jul 2024 0 865 845 850 622 53,401,500 57
16 Jul 2024 0 860 835 860 2,479 211,297,000 49
17 Jul 2024 0 980 865 975 44,321 4,152,305,500 1,379
18 Jul 2024 0 1,075 975 1,050 103,130 10,648,276,000 2,110
19 Jul 2024 0 1,065 1,020 1,030 18,304 1,903,303,500 504
22 Jul 2024 0 1,040 995 1,025 14,583 1,476,028,500 478
23 Jul 2024 0 1,035 1,000 1,000 11,353 1,143,015,000 292
24 Jul 2024 0 1,010 945 1,000 48,063 4,708,837,500 719
25 Jul 2024 0 1,015 975 990 4,313 427,407,500 169
26 Jul 2024 0 1,040 990 1,035 17,109 1,754,529,000 575
29 Jul 2024 0 1,050 1,000 1,000 6,756 691,506,000 378
30 Jul 2024 0 1,010 975 1,000 5,529 545,318,000 267
31 Jul 2024 0 1,000 980 985 1,895 187,419,500 141
01 Aug 2024 0 995 980 980 1,258 123,463,000 127
02 Aug 2024 0 985 950 970 4,592 443,892,500 184
05 Aug 2024 0 1,000 935 935 16,726 1,597,491,500 405
06 Aug 2024 0 995 945 955 4,475 429,335,000 147
07 Aug 2024 0 980 950 965 3,379 326,814,000 132
08 Aug 2024 0 975 950 975 1,494 143,668,000 126
09 Aug 2024 0 980 960 960 909 87,791,000 84
12 Aug 2024 965 1,100 960 1,100 53,869 5,622,056,000 1,014
13 Aug 2024 1,100 1,115 1,075 1,075 14,179 1,543,997,000 503
14 Aug 2024 1,075 1,075 1,035 1,070 14,242 1,500,102,000 450
15 Aug 2024 1,065 1,190 1,060 1,170 143,472 16,464,552,000 2,136
16 Aug 2024 1,170 1,205 1,160 1,170 128,617 15,307,338,500 2,062
19 Aug 2024 1,170 1,200 1,160 1,200 97,354 11,541,460,500 2,000
20 Aug 2024 1,200 1,200 1,145 1,145 42,150 4,970,364,000 695
21 Aug 2024 1,130 1,155 1,100 1,155 29,444 3,339,240,000 1,110
22 Aug 2024 1,155 1,155 1,020 1,070 62,713 6,778,524,500 1,481
26 Aug 2024 1,020 1,070 995 1,040 99,823 10,360,246,500 1,655
27 Aug 2024 1,040 1,045 1,005 1,045 15,330 1,581,898,000 528
28 Aug 2024 1,045 1,050 1,005 1,005 34,254 3,471,011,500 1,506
29 Aug 2024 1,005 1,025 995 995 24,727 2,499,897,500 885
26 Sep 2024 980 1,000 970 975 6,989 690,670,000 272
27 Sep 2024 975 990 960 965 3,938 383,437,000 201
30 Sep 2024 970 980 950 965 4,104 392,749,000 187
01 Oct 2024 965 965 955 960 1,434 137,171,000 86
02 Oct 2024 960 965 935 940 9,813 932,577,000 220
03 Oct 2024 950 950 925 930 3,535 329,463,500 170
04 Oct 2024 930 960 930 935 4,668 441,266,000 151
07 Oct 2024 935 945 925 930 2,361 219,889,500 76
08 Oct 2024 930 970 930 970 6,327 602,708,500 163
09 Oct 2024 970 1,065 965 1,065 34,676 3,583,263,500 993

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 07 Mar 2024 01 Apr 2024 Active
Proxy Voting   - 13 Mar 2023 05 Apr 2023 Active
Proxy Voting   - 10 Mar 2023 04 Apr 2023 Active
Proxy Voting   - 07 Mar 2023 30 Mar 2023 Active
Proxy Voting   - 30 Aug 2022 22 Sep 2022 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online