Arwana Citramulia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 655.00 | 665.00 | 650.00 | 660.00 | 566.64 | 5,340,000 |
| 2024-05-06 | 655.00 | 665.00 | 650.00 | 655.00 | 562.35 | 2,615,000 |
| 2024-05-03 | 650.00 | 660.00 | 650.00 | 650.00 | 558.06 | 1,024,100 |
| 2024-05-02 | 650.00 | 655.00 | 640.00 | 650.00 | 558.06 | 17,473,600 |
| 2024-04-30 | 650.00 | 655.00 | 645.00 | 650.00 | 558.06 | 3,855,900 |
| 2024-04-29 | 650.00 | 660.00 | 645.00 | 650.00 | 558.06 | 1,482,800 |
| 2024-04-26 | 675.00 | 675.00 | 645.00 | 650.00 | 558.06 | 11,161,200 |
| 2024-04-25 | 675.00 | 680.00 | 665.00 | 675.00 | 579.52 | 3,205,500 |
| 2024-04-24 | 675.00 | 680.00 | 665.00 | 675.00 | 579.52 | 1,764,900 |
| 2024-04-23 | 675.00 | 680.00 | 660.00 | 675.00 | 579.52 | 890,200 |
| 2024-04-22 | 680.00 | 680.00 | 660.00 | 675.00 | 579.52 | 3,365,500 |
| 2024-04-19 | 680.00 | 680.00 | 650.00 | 680.00 | 583.81 | 5,086,000 |
| 2024-04-18 | 670.00 | 685.00 | 655.00 | 680.00 | 583.81 | 3,068,300 |
| 2024-04-17 | 720.00 | 720.00 | 650.00 | 670.00 | 575.23 | 7,543,300 |
| 2024-04-16 | 745.00 | 745.00 | 700.00 | 715.00 | 576.95 | 5,750,800 |
| 2024-04-05 | 735.00 | 745.00 | 730.00 | 745.00 | 601.15 | 5,059,100 |
| 2024-04-04 | 725.00 | 735.00 | 720.00 | 735.00 | 593.08 | 6,059,200 |
| 2024-04-03 | 740.00 | 750.00 | 715.00 | 725.00 | 585.02 | 12,788,900 |
| 2024-04-02 | 700.00 | 740.00 | 700.00 | 740.00 | 597.12 | 6,058,000 |
| 2024-04-01 | 700.00 | 710.00 | 695.00 | 700.00 | 564.84 | 2,526,800 |
| 2024-03-28 | 700.00 | 720.00 | 700.00 | 700.00 | 564.84 | 3,828,200 |
| 2024-03-27 | 710.00 | 710.00 | 700.00 | 700.00 | 564.84 | 3,204,600 |
| 2024-03-26 | 710.00 | 710.00 | 690.00 | 705.00 | 568.88 | 4,974,100 |
| 2024-03-25 | 710.00 | 710.00 | 700.00 | 705.00 | 568.88 | 3,553,200 |
| 2024-03-22 | 710.00 | 715.00 | 700.00 | 710.00 | 572.91 | 4,718,900 |
| 2024-03-21 | 705.00 | 715.00 | 705.00 | 710.00 | 572.91 | 6,714,400 |
| 2024-03-20 | 710.00 | 710.00 | 695.00 | 705.00 | 568.88 | 6,697,300 |
| 2024-03-19 | 705.00 | 710.00 | 700.00 | 710.00 | 572.91 | 783,900 |
| 2024-03-18 | 705.00 | 710.00 | 695.00 | 705.00 | 568.88 | 1,821,100 |
| 2024-03-15 | 705.00 | 710.00 | 700.00 | 705.00 | 568.88 | 728,700 |
| 2024-03-14 | 700.00 | 705.00 | 695.00 | 705.00 | 568.88 | 2,396,800 |
| 2024-03-13 | 710.00 | 715.00 | 700.00 | 700.00 | 564.84 | 4,991,400 |
| 2024-03-08 | 710.00 | 720.00 | 700.00 | 710.00 | 572.91 | 1,220,200 |
| 2024-03-07 | 710.00 | 715.00 | 700.00 | 710.00 | 572.91 | 735,300 |
| 2024-03-06 | 710.00 | 715.00 | 700.00 | 710.00 | 572.91 | 1,041,400 |
| 2024-03-05 | 710.00 | 715.00 | 695.00 | 710.00 | 572.91 | 1,502,300 |
| 2024-03-04 | 710.00 | 710.00 | 695.00 | 710.00 | 572.91 | 1,112,800 |
| 2024-03-01 | 710.00 | 715.00 | 700.00 | 710.00 | 572.91 | 631,200 |
| 2024-02-29 | 720.00 | 720.00 | 705.00 | 710.00 | 572.91 | 4,452,000 |
| 2024-02-28 | 720.00 | 725.00 | 695.00 | 720.00 | 580.98 | 3,386,400 |
| 2024-02-27 | 690.00 | 720.00 | 685.00 | 715.00 | 576.95 | 11,993,700 |
| 2024-02-26 | 670.00 | 690.00 | 670.00 | 685.00 | 552.74 | 3,026,300 |
| 2024-02-23 | 665.00 | 675.00 | 650.00 | 670.00 | 540.64 | 1,938,200 |
| 2024-02-22 | 655.00 | 670.00 | 650.00 | 665.00 | 536.60 | 1,866,700 |
| 2024-02-21 | 665.00 | 675.00 | 645.00 | 650.00 | 524.50 | 14,577,300 |
| 2024-02-20 | 665.00 | 675.00 | 640.00 | 665.00 | 536.60 | 7,664,900 |
| 2024-02-19 | 695.00 | 700.00 | 665.00 | 665.00 | 536.60 | 4,584,800 |
| 2024-02-16 | 685.00 | 695.00 | 670.00 | 690.00 | 556.77 | 3,724,200 |
| 2024-02-15 | 650.00 | 720.00 | 650.00 | 690.00 | 556.77 | 10,632,400 |
| 2024-02-13 | 685.00 | 690.00 | 665.00 | 680.00 | 548.70 | 3,442,700 |
| 2024-02-12 | 675.00 | 685.00 | 675.00 | 680.00 | 548.70 | 1,268,400 |
| 2024-02-07 | 670.00 | 675.00 | 665.00 | 675.00 | 544.67 | 1,999,400 |
| 2024-02-06 | 680.00 | 680.00 | 665.00 | 675.00 | 544.67 | 3,796,400 |
| 2024-02-05 | 675.00 | 685.00 | 670.00 | 680.00 | 548.70 | 995,400 |
| 2024-02-02 | 680.00 | 690.00 | 670.00 | 680.00 | 548.70 | 2,756,700 |
| 2024-02-01 | 680.00 | 685.00 | 650.00 | 685.00 | 552.74 | 8,647,600 |
| 2024-01-31 | 685.00 | 685.00 | 670.00 | 685.00 | 552.74 | 1,604,600 |
| 2024-01-30 | 690.00 | 695.00 | 665.00 | 685.00 | 552.74 | 1,932,500 |
| 2024-01-29 | 685.00 | 690.00 | 675.00 | 690.00 | 556.77 | 477,600 |
| 2024-01-26 | 695.00 | 695.00 | 665.00 | 685.00 | 552.74 | 3,389,600 |
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.