Arwana Citramulia Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	835.00	845.00	800.00	835.00	673.78	9,359,900
2023-08-02	810.00	845.00	810.00	835.00	673.78	3,989,800
2023-08-01	845.00	855.00	805.00	810.00	653.60	7,843,300
2023-07-31	830.00	850.00	800.00	845.00	681.85	6,802,700
2023-07-28	900.00	900.00	830.00	830.00	669.74	15,083,500
2023-07-27	925.00	930.00	880.00	900.00	726.23	9,892,400
2023-07-26	925.00	930.00	920.00	925.00	746.40	442,900
2023-07-25	925.00	940.00	915.00	925.00	746.40	412,800
2023-07-24	925.00	930.00	915.00	925.00	746.40	2,132,500
2023-07-21	925.00	945.00	920.00	925.00	746.40	8,764,500
2023-07-20	910.00	945.00	905.00	920.00	742.36	16,864,300
2023-07-18	910.00	910.00	900.00	910.00	734.30	1,472,600
2023-07-17	910.00	915.00	900.00	905.00	730.26	1,480,700
2023-07-14	915.00	920.00	905.00	905.00	730.26	5,478,200
2023-07-13	920.00	935.00	910.00	915.00	738.33	4,141,600
2023-07-12	925.00	925.00	915.00	920.00	742.36	664,800
2023-07-11	920.00	955.00	920.00	925.00	746.40	5,703,700
2023-07-10	910.00	925.00	905.00	920.00	742.36	1,169,300
2023-07-07	910.00	930.00	900.00	910.00	734.30	1,858,600
2023-07-06	910.00	915.00	905.00	910.00	734.30	2,000,000
2023-07-05	900.00	950.00	895.00	910.00	734.30	15,435,700
2023-07-04	890.00	900.00	890.00	895.00	722.19	7,774,700
2023-07-03	885.00	890.00	880.00	890.00	718.16	1,107,100
2023-06-27	880.00	905.00	875.00	885.00	714.12	13,332,600
2023-06-26	880.00	890.00	870.00	880.00	710.09	3,002,500
2023-06-23	890.00	890.00	875.00	880.00	710.09	1,370,600
2023-06-22	890.00	895.00	885.00	890.00	718.16	1,121,200
2023-06-21	890.00	900.00	875.00	890.00	718.16	9,247,700
2023-06-20	890.00	890.00	880.00	890.00	718.16	720,600
2023-06-19	885.00	895.00	885.00	890.00	718.16	410,900
2023-06-16	895.00	895.00	885.00	885.00	714.12	787,100
2023-06-15	895.00	900.00	890.00	895.00	722.19	507,400
2023-06-14	880.00	900.00	880.00	895.00	722.19	975,400
2023-06-13	900.00	900.00	880.00	880.00	710.09	2,104,700
2023-06-12	895.00	905.00	890.00	900.00	726.23	1,175,400
2023-06-09	895.00	900.00	885.00	900.00	726.23	1,319,500
2023-06-08	900.00	905.00	890.00	895.00	722.19	1,147,900
2023-06-07	910.00	910.00	890.00	900.00	726.23	2,431,500
2023-06-06	910.00	910.00	885.00	910.00	734.30	1,219,800
2023-06-05	900.00	915.00	885.00	905.00	730.26	3,627,500
2023-05-31	900.00	910.00	890.00	900.00	726.23	1,647,800
2023-05-30	925.00	925.00	890.00	900.00	726.23	5,376,000
2023-05-29	915.00	925.00	915.00	925.00	746.40	496,300
2023-05-26	920.00	930.00	910.00	915.00	738.33	594,800
2023-05-25	940.00	940.00	910.00	920.00	742.36	1,901,700
2023-05-24	925.00	940.00	910.00	940.00	758.50	0
2023-05-23	955.00	965.00	925.00	930.00	750.43	3,720,300
2023-05-22	920.00	955.00	920.00	950.00	766.57	16,421,500
2023-05-19	910.00	935.00	900.00	925.00	746.40	6,824,000
2023-05-17	900.00	920.00	900.00	910.00	734.30	1,851,100
2023-05-16	910.00	915.00	895.00	900.00	726.23	1,674,000
2023-05-15	920.00	925.00	900.00	905.00	730.26	3,587,900
2023-05-12	910.00	925.00	905.00	915.00	738.33	685,800
2023-05-11	910.00	915.00	900.00	910.00	734.30	2,185,100
2023-05-10	900.00	920.00	890.00	910.00	734.30	3,385,100
2023-05-09	910.00	910.00	895.00	905.00	730.26	2,811,200
2023-05-08	920.00	920.00	905.00	905.00	730.26	1,764,500
2023-05-05	925.00	930.00	905.00	920.00	742.36	1,528,500
2023-05-04	920.00	925.00	910.00	920.00	742.36	621,400
2023-05-03	915.00	925.00	910.00	920.00	742.36	725,100

← NewerPage 14 of 21 · 1,215 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.