Arwana Citramulia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 690.00 | 705.00 | 680.00 | 695.00 | 560.81 | 1,768,600 |
| 2024-01-24 | 700.00 | 705.00 | 685.00 | 695.00 | 560.81 | 1,194,400 |
| 2024-01-23 | 705.00 | 705.00 | 685.00 | 700.00 | 564.84 | 1,088,800 |
| 2024-01-22 | 720.00 | 725.00 | 685.00 | 705.00 | 568.88 | 3,699,100 |
| 2024-01-19 | 715.00 | 720.00 | 705.00 | 720.00 | 580.98 | 3,485,400 |
| 2024-01-18 | 720.00 | 720.00 | 705.00 | 715.00 | 576.95 | 6,632,000 |
| 2024-01-17 | 720.00 | 730.00 | 715.00 | 720.00 | 580.98 | 6,932,200 |
| 2024-01-16 | 735.00 | 735.00 | 705.00 | 720.00 | 580.98 | 7,404,300 |
| 2024-01-15 | 725.00 | 755.00 | 725.00 | 735.00 | 593.08 | 10,751,400 |
| 2024-01-12 | 705.00 | 730.00 | 695.00 | 725.00 | 585.02 | 2,075,700 |
| 2024-01-11 | 710.00 | 715.00 | 695.00 | 705.00 | 568.88 | 5,191,200 |
| 2024-01-10 | 695.00 | 725.00 | 685.00 | 710.00 | 572.91 | 7,983,000 |
| 2024-01-09 | 695.00 | 695.00 | 680.00 | 695.00 | 560.81 | 1,925,300 |
| 2024-01-08 | 675.00 | 695.00 | 660.00 | 695.00 | 560.81 | 2,366,100 |
| 2024-01-05 | 680.00 | 685.00 | 665.00 | 670.00 | 540.64 | 1,952,500 |
| 2024-01-04 | 665.00 | 675.00 | 660.00 | 675.00 | 544.67 | 3,063,600 |
| 2024-01-03 | 665.00 | 670.00 | 655.00 | 665.00 | 536.60 | 2,961,600 |
| 2024-01-02 | 665.00 | 670.00 | 655.00 | 665.00 | 536.60 | 1,488,700 |
| 2023-12-29 | 655.00 | 665.00 | 645.00 | 665.00 | 536.60 | 4,344,600 |
| 2023-12-28 | 655.00 | 655.00 | 645.00 | 655.00 | 528.53 | 2,557,100 |
| 2023-12-27 | 655.00 | 660.00 | 645.00 | 655.00 | 528.53 | 1,151,900 |
| 2023-12-22 | 650.00 | 660.00 | 645.00 | 655.00 | 528.53 | 996,900 |
| 2023-12-21 | 655.00 | 655.00 | 640.00 | 655.00 | 528.53 | 2,326,200 |
| 2023-12-20 | 655.00 | 660.00 | 640.00 | 655.00 | 528.53 | 3,498,600 |
| 2023-12-19 | 655.00 | 660.00 | 635.00 | 655.00 | 528.53 | 3,025,200 |
| 2023-12-18 | 655.00 | 660.00 | 645.00 | 660.00 | 532.57 | 1,705,200 |
| 2023-12-15 | 655.00 | 660.00 | 650.00 | 655.00 | 528.53 | 1,952,900 |
| 2023-12-14 | 650.00 | 655.00 | 640.00 | 655.00 | 528.53 | 270,700 |
| 2023-12-13 | 650.00 | 660.00 | 640.00 | 650.00 | 524.50 | 449,000 |
| 2023-12-12 | 635.00 | 650.00 | 635.00 | 650.00 | 524.50 | 239,000 |
| 2023-12-11 | 650.00 | 650.00 | 630.00 | 635.00 | 512.39 | 1,394,900 |
| 2023-12-08 | 655.00 | 655.00 | 640.00 | 650.00 | 524.50 | 863,200 |
| 2023-12-07 | 655.00 | 655.00 | 645.00 | 650.00 | 524.50 | 987,600 |
| 2023-12-06 | 650.00 | 665.00 | 650.00 | 655.00 | 528.53 | 1,780,100 |
| 2023-12-05 | 655.00 | 660.00 | 645.00 | 650.00 | 524.50 | 3,250,300 |
| 2023-12-04 | 660.00 | 665.00 | 645.00 | 655.00 | 528.53 | 4,616,000 |
| 2023-12-01 | 670.00 | 670.00 | 655.00 | 660.00 | 532.57 | 2,404,900 |
| 2023-11-30 | 690.00 | 695.00 | 665.00 | 670.00 | 540.64 | 4,401,800 |
| 2023-11-29 | 690.00 | 690.00 | 680.00 | 690.00 | 556.77 | 2,417,400 |
| 2023-11-28 | 700.00 | 710.00 | 685.00 | 690.00 | 556.77 | 1,850,100 |
| 2023-11-27 | 695.00 | 700.00 | 690.00 | 700.00 | 564.84 | 3,162,100 |
| 2023-11-24 | 700.00 | 700.00 | 685.00 | 695.00 | 560.81 | 2,358,600 |
| 2023-11-23 | 710.00 | 710.00 | 690.00 | 690.00 | 556.77 | 2,678,800 |
| 2023-11-22 | 710.00 | 715.00 | 700.00 | 710.00 | 572.91 | 1,501,700 |
| 2023-11-21 | 710.00 | 710.00 | 695.00 | 710.00 | 572.91 | 734,000 |
| 2023-11-20 | 700.00 | 715.00 | 695.00 | 710.00 | 572.91 | 2,079,100 |
| 2023-11-17 | 700.00 | 700.00 | 685.00 | 700.00 | 564.84 | 776,000 |
| 2023-11-16 | 690.00 | 700.00 | 680.00 | 700.00 | 564.84 | 725,600 |
| 2023-11-15 | 680.00 | 690.00 | 670.00 | 690.00 | 556.77 | 894,100 |
| 2023-11-14 | 675.00 | 680.00 | 665.00 | 680.00 | 548.70 | 451,000 |
| 2023-11-13 | 675.00 | 680.00 | 665.00 | 675.00 | 544.67 | 287,800 |
| 2023-11-10 | 680.00 | 680.00 | 665.00 | 675.00 | 544.67 | 1,735,200 |
| 2023-11-09 | 680.00 | 685.00 | 670.00 | 680.00 | 548.70 | 2,930,300 |
| 2023-11-08 | 675.00 | 680.00 | 660.00 | 680.00 | 548.70 | 2,654,700 |
| 2023-11-07 | 680.00 | 685.00 | 665.00 | 680.00 | 548.70 | 1,340,200 |
| 2023-11-06 | 660.00 | 680.00 | 650.00 | 680.00 | 548.70 | 2,087,800 |
| 2023-11-03 | 655.00 | 660.00 | 645.00 | 660.00 | 532.57 | 1,290,000 |
| 2023-11-02 | 655.00 | 660.00 | 645.00 | 655.00 | 528.53 | 919,600 |
| 2023-11-01 | 660.00 | 660.00 | 630.00 | 655.00 | 528.53 | 3,291,400 |
| 2023-10-31 | 660.00 | 660.00 | 630.00 | 660.00 | 532.57 | 5,308,400 |
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.