Arwana Citramulia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 434.00 | 494.00 | 434.00 | 494.00 | 494.00 | 13,274,300 |
| 2026-10-15 | 515.00 | 515.00 | 498.00 | 510.00 | 510.00 | 4,700,000 |
| 2026-10-14 | 525.00 | 525.00 | 510.00 | 515.00 | 515.00 | 4,002,400 |
| 2026-10-13 | 510.00 | 525.00 | 500.00 | 515.00 | 515.00 | 4,265,300 |
| 2026-10-12 | 515.00 | 515.00 | 505.00 | 510.00 | 510.00 | 2,651,400 |
| 2026-10-09 | 515.00 | 515.00 | 505.00 | 510.00 | 510.00 | 2,487,300 |
| 2026-10-08 | 520.00 | 520.00 | 510.00 | 515.00 | 515.00 | 1,747,000 |
| 2026-10-07 | 525.00 | 525.00 | 510.00 | 515.00 | 515.00 | 5,378,600 |
| 2026-10-06 | 525.00 | 525.00 | 515.00 | 520.00 | 520.00 | 1,873,700 |
| 2026-10-05 | 515.00 | 525.00 | 510.00 | 525.00 | 525.00 | 4,930,700 |
| 2026-10-02 | 515.00 | 520.00 | 505.00 | 515.00 | 515.00 | 15,560,100 |
| 2026-10-01 | 520.00 | 525.00 | 510.00 | 515.00 | 515.00 | 2,329,500 |
| 2026-09-30 | 525.00 | 525.00 | 520.00 | 525.00 | 525.00 | 1,448,900 |
| 2026-09-29 | 525.00 | 525.00 | 510.00 | 525.00 | 525.00 | 2,231,200 |
| 2026-09-28 | 530.00 | 530.00 | 515.00 | 525.00 | 525.00 | 2,435,000 |
| 2026-09-25 | 530.00 | 530.00 | 520.00 | 530.00 | 530.00 | 1,817,900 |
| 2026-09-24 | 525.00 | 540.00 | 515.00 | 530.00 | 530.00 | 11,708,200 |
| 2026-09-23 | 498.00 | 525.00 | 496.00 | 525.00 | 525.00 | 18,145,900 |
| 2026-09-22 | 505.00 | 510.00 | 496.00 | 498.00 | 498.00 | 8,011,900 |
| 2026-09-21 | 515.00 | 515.00 | 500.00 | 510.00 | 510.00 | 2,565,100 |
| 2026-09-18 | 515.00 | 515.00 | 505.00 | 510.00 | 510.00 | 1,101,000 |
| 2026-09-17 | 505.00 | 515.00 | 500.00 | 510.00 | 510.00 | 2,351,500 |
| 2026-09-16 | 505.00 | 510.00 | 500.00 | 510.00 | 510.00 | 1,909,100 |
| 2026-09-15 | 510.00 | 510.00 | 498.00 | 505.00 | 505.00 | 3,476,800 |
| 2026-09-14 | 510.00 | 510.00 | 498.00 | 505.00 | 505.00 | 4,301,400 |
| 2026-09-11 | 510.00 | 515.00 | 500.00 | 510.00 | 510.00 | 4,935,300 |
| 2026-09-10 | 515.00 | 515.00 | 505.00 | 515.00 | 515.00 | 4,025,500 |
| 2026-09-09 | 510.00 | 515.00 | 505.00 | 515.00 | 515.00 | 6,696,500 |
| 2026-09-08 | 510.00 | 515.00 | 505.00 | 510.00 | 510.00 | 3,573,400 |
| 2026-09-07 | 510.00 | 515.00 | 500.00 | 510.00 | 510.00 | 2,837,300 |
| 2026-09-04 | 510.00 | 515.00 | 505.00 | 510.00 | 510.00 | 3,236,300 |
| 2026-09-03 | 505.00 | 510.00 | 500.00 | 510.00 | 510.00 | 1,160,100 |
| 2026-09-02 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | 2,025,800 |
| 2026-09-01 | 498.00 | 510.00 | 494.00 | 505.00 | 505.00 | 4,113,700 |
| 2026-08-31 | 492.00 | 500.00 | 488.00 | 498.00 | 498.00 | 3,150,900 |
| 2026-08-28 | 492.00 | 496.00 | 488.00 | 490.00 | 490.00 | 5,084,200 |
| 2026-08-27 | 490.00 | 492.00 | 488.00 | 490.00 | 490.00 | 1,765,800 |
| 2026-08-26 | 490.00 | 492.00 | 486.00 | 490.00 | 490.00 | 3,683,100 |
| 2026-08-25 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2026-08-24 | 490.00 | 492.00 | 484.00 | 490.00 | 490.00 | 2,040,300 |
| 2026-08-21 | 492.00 | 492.00 | 488.00 | 490.00 | 490.00 | 3,399,500 |
| 2026-08-20 | 492.00 | 494.00 | 488.00 | 492.00 | 492.00 | 2,741,700 |
| 2026-08-19 | 492.00 | 492.00 | 488.00 | 492.00 | 492.00 | 3,280,300 |
| 2026-08-18 | 496.00 | 498.00 | 488.00 | 492.00 | 492.00 | 6,121,500 |
| 2026-08-17 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 0 |
| 2026-08-14 | 496.00 | 500.00 | 494.00 | 498.00 | 498.00 | 1,994,600 |
| 2026-08-13 | 500.00 | 500.00 | 494.00 | 498.00 | 498.00 | 2,641,700 |
| 2026-08-12 | 500.00 | 500.00 | 494.00 | 500.00 | 500.00 | 1,851,200 |
| 2026-08-11 | 500.00 | 500.00 | 494.00 | 498.00 | 498.00 | 4,733,000 |
| 2026-08-10 | 500.00 | 505.00 | 496.00 | 500.00 | 500.00 | 2,177,200 |
| 2026-08-07 | 500.00 | 505.00 | 498.00 | 500.00 | 500.00 | 4,166,800 |
| 2026-08-06 | 500.00 | 500.00 | 496.00 | 500.00 | 500.00 | 3,784,700 |
| 2026-08-05 | 500.00 | 500.00 | 494.00 | 500.00 | 500.00 | 4,202,300 |
| 2026-08-04 | 494.00 | 500.00 | 492.00 | 500.00 | 500.00 | 5,971,300 |
| 2026-08-03 | 496.00 | 498.00 | 490.00 | 494.00 | 494.00 | 6,860,200 |
| 2026-07-31 | 492.00 | 496.00 | 490.00 | 490.00 | 490.00 | 2,256,500 |
| 2026-07-30 | 488.00 | 490.00 | 482.00 | 490.00 | 490.00 | 2,494,000 |
| 2026-07-29 | 484.00 | 490.00 | 484.00 | 486.00 | 486.00 | 3,031,300 |
| 2026-07-28 | 486.00 | 490.00 | 482.00 | 484.00 | 484.00 | 5,165,600 |
| 2026-07-27 | 486.00 | 488.00 | 480.00 | 484.00 | 484.00 | 2,656,400 |
Page 1 of 3 · 130 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-17 | 45.0000 IDR |
| 2025-04-17 | 43.0000 IDR |
| 2024-04-17 | 43.0000 IDR |
| 2023-03-20 | 55.0000 IDR |
| 2022-03-17 | 45.0000 IDR |
| 2021-03-18 | 30.0000 IDR |
| 2020-03-12 | 22.0000 IDR |
| 2019-03-13 | 16.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.