Arwana Citramulia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-25 | 1,075.00 | 1,075.00 | 1,055.00 | 1,070.00 | 815.68 | 1,202,600 |
| 2023-01-24 | 1,050.00 | 1,065.00 | 1,045.00 | 1,060.00 | 808.05 | 1,145,600 |
| 2023-01-20 | 1,025.00 | 1,045.00 | 1,020.00 | 1,045.00 | 796.62 | 1,463,400 |
| 2023-01-19 | 1,020.00 | 1,030.00 | 1,010.00 | 1,025.00 | 781.37 | 1,379,400 |
| 2023-01-18 | 1,030.00 | 1,040.00 | 1,020.00 | 1,020.00 | 777.56 | 826,200 |
| 2023-01-17 | 1,015.00 | 1,045.00 | 1,005.00 | 1,030.00 | 785.18 | 767,300 |
| 2023-01-16 | 1,005.00 | 1,015.00 | 1,005.00 | 1,010.00 | 769.94 | 2,947,100 |
| 2023-01-13 | 1,015.00 | 1,015.00 | 1,005.00 | 1,010.00 | 769.94 | 372,500 |
| 2023-01-12 | 1,010.00 | 1,020.00 | 1,005.00 | 1,015.00 | 773.75 | 360,700 |
| 2023-01-11 | 1,015.00 | 1,020.00 | 1,005.00 | 1,005.00 | 766.13 | 2,685,300 |
| 2023-01-10 | 1,015.00 | 1,025.00 | 1,000.00 | 1,010.00 | 769.94 | 2,149,700 |
| 2023-01-09 | 1,000.00 | 1,015.00 | 1,000.00 | 1,010.00 | 769.94 | 2,055,700 |
| 2023-01-06 | 1,005.00 | 1,005.00 | 990.00 | 1,000.00 | 762.31 | 675,500 |
| 2023-01-05 | 1,005.00 | 1,010.00 | 1,000.00 | 1,000.00 | 762.31 | 4,387,800 |
| 2023-01-04 | 1,000.00 | 1,015.00 | 1,000.00 | 1,005.00 | 766.13 | 3,337,600 |
| 2023-01-03 | 995.00 | 1,005.00 | 980.00 | 1,000.00 | 762.31 | 3,850,100 |
| 2023-01-02 | 995.00 | 995.00 | 980.00 | 995.00 | 758.50 | 140,200 |
| 2022-12-30 | 990.00 | 1,000.00 | 975.00 | 995.00 | 758.50 | 743,800 |
| 2022-12-29 | 965.00 | 990.00 | 960.00 | 990.00 | 754.69 | 463,900 |
| 2022-12-28 | 970.00 | 985.00 | 945.00 | 965.00 | 735.63 | 1,288,200 |
| 2022-12-27 | 995.00 | 1,000.00 | 955.00 | 965.00 | 735.63 | 971,400 |
| 2022-12-26 | 990.00 | 1,000.00 | 985.00 | 1,000.00 | 762.31 | 271,800 |
| 2022-12-23 | 990.00 | 995.00 | 980.00 | 990.00 | 754.69 | 94,000 |
| 2022-12-22 | 985.00 | 1,000.00 | 980.00 | 990.00 | 754.69 | 315,900 |
| 2022-12-21 | 985.00 | 985.00 | 970.00 | 980.00 | 747.07 | 861,600 |
| 2022-12-20 | 985.00 | 995.00 | 970.00 | 985.00 | 750.88 | 803,300 |
| 2022-12-19 | 995.00 | 1,000.00 | 975.00 | 995.00 | 758.50 | 706,700 |
| 2022-12-16 | 995.00 | 995.00 | 975.00 | 995.00 | 758.50 | 261,000 |
| 2022-12-15 | 995.00 | 1,005.00 | 990.00 | 995.00 | 758.50 | 3,153,200 |
| 2022-12-14 | 995.00 | 1,020.00 | 990.00 | 995.00 | 758.50 | 4,620,400 |
| 2022-12-13 | 980.00 | 1,000.00 | 970.00 | 990.00 | 754.69 | 9,584,400 |
| 2022-12-12 | 990.00 | 990.00 | 955.00 | 980.00 | 747.07 | 1,141,900 |
| 2022-12-09 | 995.00 | 1,000.00 | 985.00 | 990.00 | 754.69 | 460,400 |
| 2022-12-08 | 1,000.00 | 1,005.00 | 980.00 | 995.00 | 758.50 | 1,706,000 |
| 2022-12-07 | 1,010.00 | 1,010.00 | 980.00 | 1,000.00 | 762.31 | 1,894,600 |
| 2022-12-06 | 1,025.00 | 1,025.00 | 1,000.00 | 1,010.00 | 769.94 | 1,488,500 |
| 2022-12-05 | 1,045.00 | 1,045.00 | 1,015.00 | 1,025.00 | 781.37 | 2,117,300 |
| 2022-12-02 | 1,025.00 | 1,035.00 | 1,010.00 | 1,035.00 | 789.00 | 722,200 |
| 2022-12-01 | 1,050.00 | 1,050.00 | 1,020.00 | 1,025.00 | 781.37 | 6,215,600 |
| 2022-11-30 | 1,010.00 | 1,045.00 | 1,005.00 | 1,045.00 | 796.62 | 4,606,500 |
| 2022-11-29 | 1,005.00 | 1,015.00 | 1,000.00 | 1,010.00 | 769.94 | 3,659,900 |
| 2022-11-28 | 1,030.00 | 1,035.00 | 1,000.00 | 1,005.00 | 766.13 | 1,157,000 |
| 2022-11-25 | 1,010.00 | 1,025.00 | 990.00 | 1,025.00 | 781.37 | 2,946,700 |
| 2022-11-24 | 1,000.00 | 1,010.00 | 985.00 | 1,005.00 | 766.13 | 1,234,500 |
| 2022-11-23 | 995.00 | 1,000.00 | 990.00 | 995.00 | 758.50 | 584,600 |
| 2022-11-22 | 995.00 | 995.00 | 985.00 | 995.00 | 758.50 | 603,900 |
| 2022-11-21 | 1,000.00 | 1,005.00 | 980.00 | 995.00 | 758.50 | 735,800 |
| 2022-11-18 | 1,000.00 | 1,000.00 | 985.00 | 995.00 | 758.50 | 403,100 |
| 2022-11-17 | 1,000.00 | 1,000.00 | 975.00 | 1,000.00 | 762.31 | 956,700 |
| 2022-11-16 | 1,005.00 | 1,010.00 | 975.00 | 1,000.00 | 762.31 | 7,008,300 |
| 2022-11-15 | 1,000.00 | 1,015.00 | 985.00 | 1,000.00 | 762.31 | 9,890,600 |
| 2022-11-14 | 985.00 | 1,015.00 | 960.00 | 1,000.00 | 762.31 | 14,880,000 |
| 2022-11-11 | 950.00 | 985.00 | 950.00 | 985.00 | 750.88 | 4,827,600 |
| 2022-11-10 | 935.00 | 970.00 | 935.00 | 950.00 | 724.20 | 13,165,700 |
| 2022-11-09 | 920.00 | 950.00 | 910.00 | 935.00 | 712.76 | 10,260,400 |
| 2022-11-08 | 905.00 | 930.00 | 900.00 | 920.00 | 701.33 | 4,580,100 |
| 2022-11-07 | 905.00 | 915.00 | 900.00 | 905.00 | 689.89 | 2,219,100 |
| 2022-11-04 | 910.00 | 915.00 | 905.00 | 905.00 | 689.89 | 1,269,300 |
| 2022-11-03 | 910.00 | 920.00 | 900.00 | 910.00 | 693.71 | 2,109,900 |
| 2022-11-02 | 915.00 | 925.00 | 895.00 | 910.00 | 693.71 | 722,300 |
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.