Arwana Citramulia Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	670.00	670.00	645.00	660.00	532.57	3,646,000
2023-10-27	655.00	675.00	650.00	665.00	536.60	2,425,500
2023-10-26	660.00	660.00	640.00	660.00	532.57	10,149,100
2023-10-25	655.00	665.00	650.00	660.00	532.57	14,094,800
2023-10-24	675.00	675.00	650.00	660.00	532.57	8,331,000
2023-10-23	685.00	685.00	650.00	675.00	544.67	5,626,300
2023-10-20	700.00	700.00	665.00	685.00	552.74	5,757,200
2023-10-19	700.00	700.00	690.00	700.00	564.84	2,805,600
2023-10-18	705.00	705.00	695.00	700.00	564.84	5,007,000
2023-10-17	715.00	720.00	695.00	695.00	560.81	8,614,700
2023-10-16	720.00	730.00	710.00	715.00	576.95	5,077,500
2023-10-13	725.00	725.00	715.00	715.00	576.95	2,431,200
2023-10-12	730.00	730.00	715.00	725.00	585.02	3,731,500
2023-10-11	735.00	745.00	720.00	725.00	585.02	5,782,400
2023-10-10	735.00	740.00	725.00	735.00	593.08	1,081,600
2023-10-09	740.00	750.00	735.00	735.00	593.08	1,656,400
2023-10-06	740.00	745.00	730.00	740.00	597.12	948,400
2023-10-05	725.00	740.00	725.00	740.00	597.12	849,300
2023-10-04	730.00	740.00	715.00	725.00	585.02	3,590,700
2023-10-03	760.00	760.00	725.00	730.00	589.05	9,330,300
2023-10-02	770.00	775.00	750.00	755.00	609.22	2,596,300
2023-09-29	760.00	770.00	750.00	770.00	621.33	2,332,100
2023-09-27	775.00	785.00	765.00	770.00	621.33	1,134,000
2023-09-26	790.00	795.00	770.00	775.00	625.36	4,058,100
2023-09-25	775.00	780.00	765.00	780.00	629.40	977,500
2023-09-22	775.00	775.00	760.00	775.00	625.36	725,800
2023-09-21	775.00	785.00	765.00	775.00	625.36	1,127,900
2023-09-20	770.00	775.00	765.00	775.00	625.36	1,027,700
2023-09-19	765.00	765.00	760.00	760.00	613.26	778,800
2023-09-18	760.00	765.00	750.00	760.00	613.26	1,509,700
2023-09-15	755.00	765.00	755.00	755.00	609.22	1,752,000
2023-09-14	755.00	770.00	750.00	755.00	609.22	1,741,800
2023-09-13	775.00	785.00	755.00	760.00	613.26	5,202,100
2023-09-12	765.00	775.00	760.00	775.00	625.36	11,141,900
2023-09-11	765.00	770.00	745.00	760.00	613.26	7,200,200
2023-09-08	760.00	770.00	755.00	765.00	617.29	4,355,600
2023-09-07	755.00	765.00	755.00	760.00	613.26	3,011,100
2023-09-06	745.00	760.00	740.00	750.00	605.19	13,414,100
2023-09-05	750.00	750.00	745.00	745.00	601.15	1,393,500
2023-09-04	740.00	755.00	740.00	745.00	601.15	1,777,200
2023-09-01	760.00	760.00	745.00	745.00	601.15	1,131,400
2023-08-31	755.00	760.00	740.00	755.00	609.22	1,907,700
2023-08-30	750.00	765.00	745.00	755.00	609.22	5,355,400
2023-08-29	760.00	760.00	745.00	750.00	605.19	4,842,300
2023-08-28	770.00	770.00	750.00	760.00	613.26	3,616,200
2023-08-25	780.00	785.00	755.00	770.00	621.33	1,600,500
2023-08-24	775.00	775.00	760.00	775.00	625.36	5,669,900
2023-08-23	770.00	780.00	765.00	775.00	625.36	1,680,000
2023-08-22	780.00	790.00	770.00	780.00	629.40	1,926,800
2023-08-21	780.00	790.00	770.00	780.00	629.40	1,801,900
2023-08-18	780.00	790.00	770.00	780.00	629.40	1,337,900
2023-08-16	790.00	795.00	775.00	780.00	629.40	3,625,000
2023-08-15	790.00	795.00	775.00	790.00	637.47	796,200
2023-08-14	795.00	800.00	765.00	780.00	629.40	4,071,700
2023-08-11	765.00	795.00	760.00	795.00	641.50	5,027,000
2023-08-10	800.00	800.00	750.00	770.00	621.33	15,211,400
2023-08-09	815.00	825.00	785.00	800.00	645.53	9,058,000
2023-08-08	825.00	830.00	810.00	815.00	657.64	2,604,400
2023-08-07	830.00	840.00	815.00	825.00	665.71	3,781,800
2023-08-04	840.00	840.00	815.00	830.00	669.74	1,011,800

← NewerPage 13 of 21 · 1,218 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.