Arwana Citramulia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-02 | 915.00 | 935.00 | 900.00 | 915.00 | 738.33 | 1,700,600 |
| 2023-04-28 | 920.00 | 935.00 | 905.00 | 915.00 | 738.33 | 4,633,800 |
| 2023-04-27 | 930.00 | 945.00 | 910.00 | 920.00 | 742.36 | 4,363,300 |
| 2023-04-26 | 950.00 | 950.00 | 925.00 | 930.00 | 750.43 | 6,845,500 |
| 2023-04-18 | 940.00 | 950.00 | 925.00 | 945.00 | 762.54 | 6,392,400 |
| 2023-04-17 | 940.00 | 955.00 | 935.00 | 940.00 | 758.50 | 3,895,500 |
| 2023-04-14 | 955.00 | 965.00 | 935.00 | 940.00 | 758.50 | 1,940,200 |
| 2023-04-13 | 960.00 | 960.00 | 940.00 | 950.00 | 766.57 | 8,702,900 |
| 2023-04-12 | 970.00 | 995.00 | 945.00 | 955.00 | 770.61 | 1,893,700 |
| 2023-04-11 | 970.00 | 980.00 | 960.00 | 970.00 | 782.71 | 1,496,700 |
| 2023-04-10 | 970.00 | 980.00 | 960.00 | 970.00 | 782.71 | 494,600 |
| 2023-04-06 | 980.00 | 980.00 | 960.00 | 970.00 | 782.71 | 2,956,400 |
| 2023-04-05 | 990.00 | 1,000.00 | 985.00 | 990.00 | 798.85 | 2,079,600 |
| 2023-04-04 | 1,000.00 | 1,005.00 | 985.00 | 985.00 | 794.81 | 889,500 |
| 2023-04-03 | 990.00 | 1,010.00 | 990.00 | 1,000.00 | 806.92 | 419,800 |
| 2023-03-31 | 1,000.00 | 1,010.00 | 990.00 | 1,005.00 | 810.95 | 2,079,700 |
| 2023-03-30 | 1,000.00 | 1,005.00 | 985.00 | 995.00 | 802.88 | 4,728,000 |
| 2023-03-29 | 1,005.00 | 1,005.00 | 990.00 | 995.00 | 802.88 | 6,356,900 |
| 2023-03-28 | 975.00 | 1,005.00 | 975.00 | 1,000.00 | 806.92 | 22,157,300 |
| 2023-03-27 | 960.00 | 980.00 | 955.00 | 975.00 | 786.75 | 3,046,800 |
| 2023-03-24 | 960.00 | 965.00 | 945.00 | 960.00 | 774.64 | 1,973,900 |
| 2023-03-21 | 955.00 | 965.00 | 945.00 | 960.00 | 774.64 | 1,058,200 |
| 2023-03-20 | 965.00 | 980.00 | 935.00 | 955.00 | 770.61 | 4,767,900 |
| 2023-03-17 | 990.00 | 1,005.00 | 985.00 | 995.00 | 758.50 | 5,107,900 |
| 2023-03-16 | 1,000.00 | 1,010.00 | 975.00 | 990.00 | 754.69 | 2,543,400 |
| 2023-03-15 | 1,000.00 | 1,015.00 | 990.00 | 1,000.00 | 762.31 | 3,600,600 |
| 2023-03-14 | 1,005.00 | 1,015.00 | 995.00 | 1,000.00 | 762.31 | 6,507,800 |
| 2023-03-13 | 1,000.00 | 1,010.00 | 990.00 | 995.00 | 758.50 | 2,737,700 |
| 2023-03-10 | 1,015.00 | 1,025.00 | 990.00 | 1,000.00 | 762.31 | 3,153,500 |
| 2023-03-09 | 1,040.00 | 1,045.00 | 1,010.00 | 1,015.00 | 773.75 | 4,209,600 |
| 2023-03-08 | 1,020.00 | 1,020.00 | 1,005.00 | 1,015.00 | 773.75 | 1,043,800 |
| 2023-03-07 | 1,020.00 | 1,030.00 | 1,010.00 | 1,020.00 | 777.56 | 512,500 |
| 2023-03-06 | 1,025.00 | 1,030.00 | 1,020.00 | 1,020.00 | 777.56 | 2,130,400 |
| 2023-03-03 | 1,020.00 | 1,030.00 | 1,015.00 | 1,025.00 | 781.37 | 2,060,100 |
| 2023-03-02 | 1,020.00 | 1,030.00 | 1,000.00 | 1,015.00 | 773.75 | 4,197,400 |
| 2023-03-01 | 1,015.00 | 1,030.00 | 1,010.00 | 1,020.00 | 777.56 | 7,454,700 |
| 2023-02-28 | 1,015.00 | 1,020.00 | 1,010.00 | 1,015.00 | 773.75 | 694,700 |
| 2023-02-27 | 1,025.00 | 1,025.00 | 1,010.00 | 1,015.00 | 773.75 | 956,200 |
| 2023-02-24 | 1,035.00 | 1,040.00 | 1,020.00 | 1,025.00 | 781.37 | 1,958,800 |
| 2023-02-23 | 1,000.00 | 1,050.00 | 1,000.00 | 1,035.00 | 789.00 | 6,002,500 |
| 2023-02-22 | 1,010.00 | 1,015.00 | 1,000.00 | 1,000.00 | 762.31 | 1,243,000 |
| 2023-02-21 | 1,000.00 | 1,020.00 | 1,000.00 | 1,010.00 | 769.94 | 718,700 |
| 2023-02-20 | 1,000.00 | 1,015.00 | 1,000.00 | 1,010.00 | 769.94 | 13,041,100 |
| 2023-02-17 | 1,010.00 | 1,015.00 | 995.00 | 1,000.00 | 762.31 | 3,665,600 |
| 2023-02-16 | 985.00 | 1,010.00 | 985.00 | 1,010.00 | 769.94 | 6,147,400 |
| 2023-02-15 | 970.00 | 990.00 | 945.00 | 985.00 | 750.88 | 5,127,000 |
| 2023-02-14 | 1,010.00 | 1,015.00 | 935.00 | 970.00 | 739.45 | 21,705,800 |
| 2023-02-13 | 1,020.00 | 1,035.00 | 995.00 | 1,005.00 | 766.13 | 3,038,600 |
| 2023-02-10 | 1,035.00 | 1,035.00 | 1,015.00 | 1,020.00 | 777.56 | 787,800 |
| 2023-02-09 | 1,020.00 | 1,040.00 | 1,015.00 | 1,035.00 | 789.00 | 1,785,600 |
| 2023-02-08 | 1,035.00 | 1,040.00 | 1,020.00 | 1,020.00 | 777.56 | 2,481,800 |
| 2023-02-07 | 1,035.00 | 1,050.00 | 1,025.00 | 1,035.00 | 789.00 | 2,620,200 |
| 2023-02-06 | 1,040.00 | 1,055.00 | 1,030.00 | 1,040.00 | 792.81 | 4,870,700 |
| 2023-02-03 | 1,035.00 | 1,055.00 | 1,035.00 | 1,040.00 | 792.81 | 1,888,900 |
| 2023-02-02 | 1,040.00 | 1,040.00 | 1,025.00 | 1,035.00 | 789.00 | 1,968,200 |
| 2023-02-01 | 1,010.00 | 1,040.00 | 1,010.00 | 1,030.00 | 785.18 | 1,459,000 |
| 2023-01-31 | 1,025.00 | 1,035.00 | 1,005.00 | 1,005.00 | 766.13 | 3,715,200 |
| 2023-01-30 | 1,025.00 | 1,035.00 | 1,015.00 | 1,025.00 | 781.37 | 4,973,800 |
| 2023-01-27 | 1,065.00 | 1,080.00 | 1,000.00 | 1,025.00 | 781.37 | 9,278,800 |
| 2023-01-26 | 1,070.00 | 1,080.00 | 1,060.00 | 1,065.00 | 811.87 | 1,229,100 |
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.