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 8 May 2024
100.00% Scripless = 2,928,495,000.000
Local Percentage
89.52%
Foreign Percentage
10.48%

Graph

Price History

Date Open High Low Close Volume Value Freq
15 May 2023 0 675 650 665 58,494 3,879,365,000 583
16 May 2023 0 670 650 670 67,960 4,493,548,000 463
17 May 2023 0 670 645 645 54,291 3,575,919,500 595
19 May 2023 0 645 620 630 68,554 4,355,935,000 751
22 May 2023 0 645 620 620 54,444 3,434,616,000 477
23 May 2023 0 660 620 640 48,791 3,129,417,500 775
24 May 2023 0 655 625 640 64,929 4,175,399,000 777
25 May 2023 0 650 635 640 46,736 2,991,917,500 336
26 May 2023 0 640 620 620 47,334 2,963,955,000 632
29 May 2023 0 635 610 610 47,818 2,974,297,500 503
30 May 2023 0 635 610 610 40,164 2,500,267,000 463
31 May 2023 0 615 570 595 146,702 8,672,610,500 1,428
05 Jun 2023 0 625 590 615 90,642 5,516,669,000 687
06 Jun 2023 0 620 605 610 41,091 2,508,262,000 327
07 Jun 2023 0 635 610 625 57,412 3,577,292,000 529
08 Jun 2023 0 645 620 630 26,422 1,668,362,000 400
09 Jun 2023 0 635 610 625 39,493 2,452,164,500 301
12 Jun 2023 0 635 615 620 36,858 2,298,335,000 289
13 Jun 2023 0 635 610 620 64,810 4,044,162,000 481
14 Jun 2023 0 645 610 610 13,421 825,265,500 313
15 Jun 2023 0 615 600 610 41,218 2,505,785,500 255
16 Jun 2023 0 615 605 610 31,907 1,944,171,000 212
19 Jun 2023 0 645 605 635 77,972 4,855,888,000 611
20 Jun 2023 0 660 620 635 42,992 2,721,458,000 670
21 Jun 2023 0 680 635 655 106,232 6,987,665,000 1,654
22 Jun 2023 0 665 650 655 67,923 4,466,875,000 504
23 Jun 2023 0 655 635 635 48,043 3,106,027,000 567
26 Jun 2023 0 645 610 620 86,780 5,433,701,000 1,100
27 Jun 2023 0 640 615 630 60,895 3,827,991,000 856
03 Jul 2023 0 640 600 620 64,951 4,051,026,500 611
04 Jul 2023 0 650 615 630 86,295 5,489,932,000 792
05 Jul 2023 0 680 630 665 161,556 10,663,116,500 1,509
06 Jul 2023 0 685 610 630 264,773 17,094,357,500 5,354
07 Jul 2023 0 640 625 640 46,753 2,960,656,500 579
10 Jul 2023 0 645 620 625 41,835 2,625,253,000 695
11 Jul 2023 0 630 620 620 34,883 2,180,497,000 375
12 Jul 2023 0 630 615 615 27,418 1,705,679,500 355
13 Jul 2023 0 625 615 615 40,500 2,500,738,000 554
14 Jul 2023 0 630 615 615 40,285 2,501,478,000 432
17 Jul 2023 0 650 610 630 71,289 4,462,036,500 866
18 Jul 2023 0 650 625 650 102,985 6,587,018,500 1,668
20 Jul 2023 0 685 645 675 179,913 12,059,080,000 1,996
21 Jul 2023 0 685 660 680 110,457 7,446,386,500 642
24 Jul 2023 0 680 650 655 77,646 5,135,855,000 927
25 Jul 2023 0 660 640 640 101,545 6,590,859,500 1,080
26 Jul 2023 0 685 635 675 92,005 6,091,413,000 912
27 Jul 2023 0 680 645 650 77,878 5,129,150,000 838
28 Jul 2023 0 655 635 650 72,925 4,688,700,500 776
01 Aug 2023 0 645 620 635 67,248 4,248,274,500 717
02 Aug 2023 0 650 620 645 80,333 5,095,850,500 1,032
03 Aug 2023 0 645 630 640 41,268 2,631,901,000 731
04 Aug 2023 0 650 635 640 11,739 754,147,500 218
07 Aug 2023 0 645 635 645 25,603 1,640,136,000 291
08 Aug 2023 0 655 640 650 49,087 3,185,253,500 512
09 Aug 2023 0 660 650 655 21,625 1,413,082,000 427
10 Aug 2023 0 665 650 655 16,698 1,094,083,000 318
11 Aug 2023 0 675 645 660 107,305 7,094,168,500 2,375
14 Aug 2023 0 665 645 655 30,636 2,005,296,500 454
15 Aug 2023 0 680 655 660 49,798 3,324,532,500 686
16 Aug 2023 0 665 620 650 43,087 2,790,506,500 499
18 Aug 2023 0 660 635 655 83,466 5,443,354,500 474
21 Aug 2023 0 665 650 655 16,625 1,091,928,500 310
22 Aug 2023 0 720 650 700 298,247 20,647,404,500 2,900
23 Aug 2023 0 720 690 690 96,705 6,800,562,500 1,583
24 Aug 2023 0 710 685 710 64,069 4,496,855,000 732
25 Aug 2023 0 750 695 710 245,507 17,868,868,000 2,920
28 Aug 2023 0 760 700 750 294,058 21,729,786,000 5,085
29 Aug 2023 0 770 720 720 145,661 10,831,290,000 2,846
30 Aug 2023 0 750 720 730 63,346 4,641,342,500 1,145
31 Aug 2023 0 730 705 715 74,231 5,295,944,000 1,306
01 Sep 2023 0 735 710 725 48,052 3,471,888,500 836
04 Sep 2023 0 730 720 720 20,875 1,508,862,000 567
05 Sep 2023 0 735 715 715 23,703 1,710,019,500 546
06 Sep 2023 0 735 715 735 34,770 2,532,892,000 498
07 Sep 2023 0 750 720 720 57,894 4,235,819,000 639
08 Sep 2023 0 735 720 725 34,018 2,466,648,000 414
11 Sep 2023 0 740 730 735 47,314 3,468,264,500 683
12 Sep 2023 0 750 725 735 56,687 4,178,156,000 818
13 Sep 2023 0 735 725 725 33,913 2,476,238,000 430
14 Sep 2023 0 730 685 710 98,876 6,992,162,000 1,587
15 Sep 2023 0 725 710 720 40,377 2,895,981,500 6,104
18 Sep 2023 0 780 720 765 271,001 20,607,918,500 3,497
19 Sep 2023 0 815 770 785 238,448 18,880,094,000 4,101
20 Sep 2023 0 810 770 775 108,325 8,529,942,000 1,755
21 Sep 2023 0 855 775 830 286,478 23,499,998,500 4,336
22 Sep 2023 0 840 815 820 113,934 9,411,975,500 2,003
25 Sep 2023 0 865 820 840 199,139 16,788,593,500 2,828
26 Sep 2023 0 845 735 740 316,711 24,793,187,000 5,277
27 Sep 2023 0 760 730 730 81,018 6,003,148,000 1,643
29 Sep 2023 0 735 705 705 76,019 5,443,018,000 1,320
02 Oct 2023 0 735 705 735 41,651 3,013,260,000 797
03 Oct 2023 0 740 720 720 36,684 2,666,455,500 759
04 Oct 2023 0 725 705 720 36,714 2,611,369,500 552
05 Oct 2023 0 730 710 720 94,067 6,728,487,500 354
06 Oct 2023 0 720 705 715 26,698 1,900,916,500 466
09 Oct 2023 0 720 705 705 20,220 1,431,702,500 355
10 Oct 2023 0 725 705 710 37,563 2,683,156,500 398
11 Oct 2023 0 720 705 710 35,314 2,518,168,000 378
12 Oct 2023 0 710 690 705 54,715 3,850,288,000 1,632
13 Oct 2023 0 715 705 705 28,735 2,045,102,000 255
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

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