IDX · ARKO · stock
PT Arkora Hydro Tbk (ARKO) stock price history
Every IDX trading session of PT Arkora Hydro Tbk from Jul 8, 2022 to Sep 28, 2026: 1,015 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ARKO adjusted close, 2022 to 2026
- IDR 11,825
- All time high, 2026
- IDR 13,000
- 52 week high, IDR 1,295 low
- 1,015
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
ARKO key facts
- PT Arkora Hydro Tbk (ARKO) closed at IDR 3,450 on Sep 28, 2026 on IDX.
- ARKO's all time high close is IDR 11,825, set on Jan 23, 2026; its all time low close is IDR 280.00 on Jul 8, 2022.
- ARKO's 52 week range is IDR 1,295 to IDR 13,000.
- ARKO returned +126.2% over the year to Sep 28, 2026.
- Since Jul 8, 2022 ARKO returned +1,132%, +81.2% a year compounded.
- ARKO's deepest drawdown was -70.8% from Jan 23, 2026 to Sep 28, 2026.
- DataCedar holds 1,015 daily sessions of ARKO history from Jul 8, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ARKO price chart, 2022 to 2026
ARKO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -31.0% |
| 3 months | -33.7% |
| 6 months | -44.1% |
| Year to date | -42.0% |
| 1 year | +126.2% |
| 3 years | +372.6% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 8, 2022 | +1,132% |
| Compound annual growth, 4.2 years | +81.2% |
ARKO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 11,825 on Jan 23, 2026
- All time low close
- IDR 280.00 on Jul 8, 2022
- 52 week high
- IDR 13,000 on Jan 26, 2026
- 52 week low
- IDR 1,295 on Oct 20, 2025
- Deepest drawdown
- -70.8% from Jan 23, 2026 to Sep 28, 2026, not yet recovered
- Best single session
- +25.0% on Jul 26, 2022
- Worst single session
- -14.9% on Jun 3, 2026
- Volatility, 1 year annualised
- 124.0%
- Sessions closing higher, 1 year
- 41%
- Growth of 1 since 2022
- 12.3×
- Best calendar year
- 2025, +547%
- Worst calendar year
- 2023, +13%
ARKO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Jul 8, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 6,550 | IDR 13,000 | IDR 3,350 | IDR 3,450 | -42.0% | 668M | 178 |
| 2025 | IDR 930.00 | IDR 6,075 | IDR 675.00 | IDR 5,950 | +546.7% | 326M | 236 |
| 2024 | IDR 705.00 | IDR 1,315 | IDR 655.00 | IDR 920.00 | +30.5% | 576.3M | 237 |
| 2023 | IDR 625.00 | IDR 865.00 | IDR 468.00 | IDR 705.00 | +12.8% | 1.4B | 239 |
| 2022 | IDR 300.00 | IDR 835.00 | IDR 262.00 | IDR 625.00 | n/a | 4.1B | 125 |
ARKO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 3,450 | -30.4% |
| August 2026 | IDR 4,960 | +1.2% |
| July 2026 | IDR 4,900 | +1.0% |
| June 2026 | IDR 4,850 | -20.8% |
| May 2026 | IDR 6,125 | -36.5% |
| April 2026 | IDR 9,650 | +64.3% |
| March 2026 | IDR 5,875 | -29.0% |
| February 2026 | IDR 8,275 | -3.2% |
| January 2026 | IDR 8,550 | +43.7% |
| December 2025 | IDR 5,950 | +26.6% |
| November 2025 | IDR 4,700 | +195.6% |
| October 2025 | IDR 1,590 | -3.6% |
About the ARKO data
Daily bars. 1,015 sessions from Jul 8, 2022 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 8, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ARKO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
ARKO share price history
