Arwana Citramulia Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	915.00	925.00	900.00	915.00	697.52	844,700
2022-10-31	920.00	920.00	910.00	915.00	697.52	396,100
2022-10-28	925.00	930.00	910.00	915.00	697.52	697,000
2022-10-27	895.00	935.00	890.00	925.00	705.14	3,357,300
2022-10-26	880.00	900.00	875.00	890.00	678.46	2,498,500
2022-10-25	870.00	890.00	865.00	875.00	667.03	2,819,700
2022-10-24	860.00	875.00	860.00	870.00	663.21	1,817,400
2022-10-21	855.00	870.00	855.00	865.00	659.40	10,041,500
2022-10-20	845.00	855.00	845.00	850.00	647.97	11,267,900
2022-10-19	870.00	870.00	840.00	845.00	644.16	12,128,500
2022-10-18	885.00	895.00	855.00	865.00	659.40	6,019,700
2022-10-17	900.00	900.00	840.00	885.00	674.65	9,334,000
2022-10-14	880.00	900.00	880.00	900.00	686.08	804,100
2022-10-13	880.00	890.00	870.00	875.00	667.03	306,800
2022-10-12	895.00	900.00	875.00	880.00	670.84	843,500
2022-10-11	895.00	895.00	885.00	895.00	682.27	578,800
2022-10-10	900.00	900.00	880.00	895.00	682.27	1,361,400
2022-10-07	905.00	905.00	890.00	900.00	686.08	742,600
2022-10-06	900.00	910.00	895.00	905.00	689.89	699,300
2022-10-05	895.00	910.00	895.00	905.00	689.89	992,400
2022-10-04	905.00	910.00	890.00	895.00	682.27	610,700
2022-10-03	890.00	905.00	885.00	895.00	682.27	1,116,600
2022-09-30	890.00	890.00	865.00	890.00	678.46	2,567,100
2022-09-29	900.00	905.00	885.00	885.00	674.65	1,313,100
2022-09-28	900.00	905.00	895.00	900.00	686.08	470,600
2022-09-27	890.00	910.00	885.00	900.00	686.08	1,276,900
2022-09-26	905.00	925.00	890.00	890.00	678.46	3,272,500
2022-09-23	915.00	925.00	910.00	910.00	693.71	1,185,100
2022-09-22	930.00	930.00	910.00	920.00	701.33	812,400
2022-09-21	930.00	945.00	915.00	920.00	701.33	2,521,200
2022-09-20	930.00	935.00	920.00	930.00	708.95	1,017,000
2022-09-19	955.00	955.00	920.00	925.00	705.14	1,500,900
2022-09-16	940.00	955.00	905.00	955.00	728.01	3,689,300
2022-09-15	915.00	935.00	910.00	935.00	712.76	1,045,700
2022-09-14	930.00	935.00	910.00	910.00	693.71	801,700
2022-09-13	910.00	930.00	910.00	930.00	708.95	780,000
2022-09-12	925.00	935.00	910.00	910.00	693.71	1,170,300
2022-09-09	925.00	930.00	915.00	925.00	705.14	314,500
2022-09-08	920.00	925.00	915.00	925.00	705.14	3,035,300
2022-09-07	925.00	925.00	910.00	915.00	697.52	2,957,200
2022-09-06	930.00	935.00	920.00	920.00	701.33	2,208,700
2022-09-05	930.00	940.00	900.00	925.00	705.14	1,560,000
2022-09-02	930.00	940.00	930.00	935.00	712.76	1,518,200
2022-09-01	895.00	935.00	895.00	930.00	708.95	6,294,600
2022-08-31	900.00	925.00	880.00	895.00	682.27	5,575,900
2022-08-30	915.00	920.00	900.00	900.00	686.08	5,230,800
2022-08-29	940.00	940.00	900.00	915.00	697.52	6,896,000
2022-08-26	960.00	960.00	925.00	940.00	716.58	5,917,200
2022-08-25	955.00	960.00	955.00	960.00	731.82	903,000
2022-08-24	955.00	960.00	945.00	955.00	728.01	1,604,600
2022-08-23	955.00	960.00	950.00	950.00	724.20	1,291,800
2022-08-22	970.00	970.00	950.00	955.00	728.01	2,861,100
2022-08-19	975.00	980.00	965.00	970.00	739.45	1,963,000
2022-08-18	975.00	975.00	970.00	975.00	743.26	1,561,200
2022-08-16	975.00	980.00	970.00	975.00	743.26	2,562,300
2022-08-15	980.00	985.00	960.00	975.00	743.26	5,206,000
2022-08-12	980.00	985.00	970.00	980.00	747.07	2,575,000
2022-08-11	970.00	985.00	970.00	980.00	747.07	2,226,100
2022-08-10	990.00	1,000.00	960.00	970.00	739.45	1,858,100
2022-08-09	985.00	995.00	980.00	990.00	754.69	1,481,800

← NewerPage 17 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.