Arwana Citramulia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 705.00 | 715.00 | 700.00 | 715.00 | 613.86 | 3,936,900 |
| 2024-08-06 | 720.00 | 720.00 | 695.00 | 710.00 | 609.57 | 13,269,200 |
| 2024-08-05 | 735.00 | 735.00 | 700.00 | 725.00 | 622.45 | 5,203,200 |
| 2024-08-02 | 710.00 | 745.00 | 700.00 | 735.00 | 631.04 | 8,661,800 |
| 2024-08-01 | 710.00 | 715.00 | 700.00 | 710.00 | 609.57 | 1,022,000 |
| 2024-07-31 | 695.00 | 705.00 | 695.00 | 705.00 | 605.28 | 841,900 |
| 2024-07-30 | 700.00 | 710.00 | 695.00 | 705.00 | 605.28 | 1,828,000 |
| 2024-07-29 | 710.00 | 710.00 | 690.00 | 705.00 | 605.28 | 4,234,300 |
| 2024-07-26 | 705.00 | 705.00 | 685.00 | 705.00 | 605.28 | 1,206,300 |
| 2024-07-25 | 710.00 | 715.00 | 680.00 | 705.00 | 605.28 | 3,907,500 |
| 2024-07-24 | 715.00 | 715.00 | 700.00 | 710.00 | 609.57 | 1,236,200 |
| 2024-07-23 | 715.00 | 720.00 | 695.00 | 715.00 | 613.86 | 7,242,900 |
| 2024-07-22 | 715.00 | 725.00 | 705.00 | 715.00 | 613.86 | 2,535,600 |
| 2024-07-19 | 710.00 | 720.00 | 710.00 | 715.00 | 613.86 | 1,283,300 |
| 2024-07-18 | 695.00 | 715.00 | 695.00 | 710.00 | 609.57 | 1,019,900 |
| 2024-07-17 | 690.00 | 695.00 | 685.00 | 695.00 | 596.69 | 4,486,200 |
| 2024-07-16 | 690.00 | 695.00 | 685.00 | 695.00 | 596.69 | 3,003,300 |
| 2024-07-15 | 695.00 | 700.00 | 685.00 | 695.00 | 596.69 | 2,921,200 |
| 2024-07-12 | 700.00 | 705.00 | 690.00 | 695.00 | 596.69 | 5,258,900 |
| 2024-07-11 | 690.00 | 695.00 | 670.00 | 695.00 | 596.69 | 10,187,000 |
| 2024-07-10 | 670.00 | 705.00 | 660.00 | 690.00 | 592.40 | 18,870,200 |
| 2024-07-09 | 630.00 | 685.00 | 625.00 | 660.00 | 566.64 | 19,869,500 |
| 2024-07-08 | 615.00 | 635.00 | 615.00 | 625.00 | 536.59 | 9,694,000 |
| 2024-07-05 | 610.00 | 620.00 | 605.00 | 610.00 | 523.72 | 2,631,600 |
| 2024-07-04 | 605.00 | 615.00 | 595.00 | 610.00 | 523.72 | 23,094,900 |
| 2024-07-03 | 605.00 | 640.00 | 595.00 | 600.00 | 515.13 | 22,956,000 |
| 2024-07-02 | 610.00 | 610.00 | 590.00 | 600.00 | 515.13 | 6,554,100 |
| 2024-07-01 | 565.00 | 610.00 | 565.00 | 600.00 | 515.13 | 16,229,600 |
| 2024-06-28 | 575.00 | 575.00 | 560.00 | 565.00 | 485.08 | 7,903,900 |
| 2024-06-27 | 580.00 | 585.00 | 565.00 | 575.00 | 493.67 | 1,380,700 |
| 2024-06-26 | 580.00 | 585.00 | 575.00 | 580.00 | 497.96 | 1,367,900 |
| 2024-06-25 | 575.00 | 585.00 | 565.00 | 580.00 | 497.96 | 3,771,600 |
| 2024-06-24 | 575.00 | 575.00 | 560.00 | 575.00 | 493.67 | 2,529,300 |
| 2024-06-21 | 580.00 | 580.00 | 570.00 | 575.00 | 493.67 | 2,979,700 |
| 2024-06-20 | 590.00 | 590.00 | 570.00 | 580.00 | 497.96 | 2,529,000 |
| 2024-06-19 | 595.00 | 595.00 | 585.00 | 590.00 | 506.55 | 3,833,800 |
| 2024-06-14 | 590.00 | 605.00 | 585.00 | 595.00 | 510.84 | 576,100 |
| 2024-06-13 | 595.00 | 605.00 | 585.00 | 590.00 | 506.55 | 799,200 |
| 2024-06-12 | 600.00 | 600.00 | 580.00 | 590.00 | 506.55 | 4,817,200 |
| 2024-06-11 | 605.00 | 605.00 | 595.00 | 600.00 | 515.13 | 910,800 |
| 2024-06-10 | 605.00 | 610.00 | 595.00 | 600.00 | 515.13 | 3,863,500 |
| 2024-06-07 | 610.00 | 615.00 | 605.00 | 610.00 | 523.72 | 1,250,100 |
| 2024-06-06 | 615.00 | 620.00 | 605.00 | 610.00 | 523.72 | 2,656,200 |
| 2024-06-05 | 620.00 | 620.00 | 610.00 | 615.00 | 528.01 | 2,229,500 |
| 2024-06-04 | 630.00 | 635.00 | 605.00 | 620.00 | 532.30 | 9,073,900 |
| 2024-06-03 | 645.00 | 650.00 | 620.00 | 630.00 | 540.89 | 7,813,200 |
| 2024-05-31 | 645.00 | 645.00 | 630.00 | 645.00 | 553.77 | 1,592,600 |
| 2024-05-30 | 640.00 | 645.00 | 625.00 | 645.00 | 553.77 | 1,261,000 |
| 2024-05-29 | 645.00 | 645.00 | 625.00 | 640.00 | 549.47 | 1,681,400 |
| 2024-05-28 | 645.00 | 650.00 | 630.00 | 645.00 | 553.77 | 634,200 |
| 2024-05-27 | 655.00 | 655.00 | 605.00 | 645.00 | 553.77 | 14,093,800 |
| 2024-05-22 | 655.00 | 655.00 | 640.00 | 655.00 | 562.35 | 1,225,500 |
| 2024-05-21 | 660.00 | 665.00 | 640.00 | 650.00 | 558.06 | 4,830,600 |
| 2024-05-20 | 665.00 | 670.00 | 655.00 | 660.00 | 566.64 | 22,305,500 |
| 2024-05-17 | 660.00 | 665.00 | 650.00 | 665.00 | 570.94 | 4,737,700 |
| 2024-05-16 | 660.00 | 665.00 | 655.00 | 655.00 | 562.35 | 455,200 |
| 2024-05-15 | 665.00 | 665.00 | 650.00 | 660.00 | 566.64 | 2,254,400 |
| 2024-05-14 | 665.00 | 670.00 | 655.00 | 665.00 | 570.94 | 2,829,100 |
| 2024-05-13 | 670.00 | 670.00 | 655.00 | 665.00 | 570.94 | 740,300 |
| 2024-05-08 | 660.00 | 670.00 | 650.00 | 665.00 | 570.94 | 2,130,300 |
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.