Arwana Citramulia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 990.00 | 1,000.00 | 985.00 | 985.00 | 750.88 | 1,276,600 |
| 2022-08-05 | 1,005.00 | 1,005.00 | 985.00 | 990.00 | 754.69 | 2,077,700 |
| 2022-08-04 | 985.00 | 1,000.00 | 985.00 | 995.00 | 758.50 | 2,692,900 |
| 2022-08-03 | 990.00 | 1,000.00 | 965.00 | 985.00 | 750.88 | 3,185,700 |
| 2022-08-02 | 990.00 | 1,000.00 | 980.00 | 990.00 | 754.69 | 1,527,700 |
| 2022-08-01 | 1,005.00 | 1,015.00 | 985.00 | 990.00 | 754.69 | 2,773,400 |
| 2022-07-29 | 1,010.00 | 1,025.00 | 1,000.00 | 1,005.00 | 766.13 | 2,143,000 |
| 2022-07-28 | 1,000.00 | 1,015.00 | 1,000.00 | 1,010.00 | 769.94 | 2,265,000 |
| 2022-07-27 | 985.00 | 1,010.00 | 985.00 | 1,000.00 | 762.31 | 5,069,900 |
| 2022-07-26 | 980.00 | 1,020.00 | 970.00 | 980.00 | 747.07 | 6,330,600 |
| 2022-07-25 | 970.00 | 985.00 | 965.00 | 975.00 | 743.26 | 4,544,100 |
| 2022-07-22 | 970.00 | 975.00 | 965.00 | 970.00 | 739.45 | 2,388,700 |
| 2022-07-21 | 970.00 | 995.00 | 965.00 | 970.00 | 739.45 | 2,963,000 |
| 2022-07-20 | 975.00 | 995.00 | 965.00 | 970.00 | 739.45 | 2,674,600 |
| 2022-07-19 | 1,000.00 | 1,005.00 | 965.00 | 975.00 | 743.26 | 2,344,000 |
| 2022-07-18 | 970.00 | 985.00 | 965.00 | 975.00 | 743.26 | 1,671,700 |
| 2022-07-15 | 960.00 | 975.00 | 950.00 | 960.00 | 731.82 | 1,201,300 |
| 2022-07-14 | 960.00 | 970.00 | 955.00 | 960.00 | 731.82 | 1,108,600 |
| 2022-07-13 | 965.00 | 985.00 | 960.00 | 960.00 | 731.82 | 1,256,100 |
| 2022-07-12 | 955.00 | 1,000.00 | 955.00 | 965.00 | 735.63 | 1,281,900 |
| 2022-07-11 | 965.00 | 970.00 | 950.00 | 950.00 | 724.20 | 906,300 |
| 2022-07-08 | 970.00 | 970.00 | 960.00 | 965.00 | 735.63 | 1,798,300 |
| 2022-07-07 | 980.00 | 980.00 | 960.00 | 970.00 | 739.45 | 1,378,300 |
| 2022-07-06 | 985.00 | 995.00 | 960.00 | 980.00 | 747.07 | 529,000 |
| 2022-07-05 | 960.00 | 985.00 | 955.00 | 985.00 | 750.88 | 815,100 |
| 2022-07-04 | 970.00 | 975.00 | 940.00 | 960.00 | 731.82 | 1,702,600 |
| 2022-07-01 | 1,000.00 | 1,010.00 | 955.00 | 970.00 | 739.45 | 1,371,700 |
| 2022-06-30 | 970.00 | 1,000.00 | 970.00 | 1,000.00 | 762.31 | 3,565,100 |
| 2022-06-29 | 985.00 | 995.00 | 975.00 | 975.00 | 743.26 | 525,800 |
| 2022-06-28 | 990.00 | 990.00 | 985.00 | 985.00 | 750.88 | 552,100 |
| 2022-06-27 | 985.00 | 990.00 | 985.00 | 990.00 | 754.69 | 581,600 |
| 2022-06-24 | 980.00 | 1,000.00 | 975.00 | 985.00 | 750.88 | 1,178,500 |
| 2022-06-23 | 980.00 | 990.00 | 930.00 | 980.00 | 747.07 | 1,956,300 |
| 2022-06-22 | 990.00 | 990.00 | 980.00 | 980.00 | 747.07 | 1,052,100 |
| 2022-06-21 | 990.00 | 1,005.00 | 975.00 | 990.00 | 754.69 | 6,619,600 |
| 2022-06-20 | 1,000.00 | 1,020.00 | 985.00 | 990.00 | 754.69 | 2,240,500 |
| 2022-06-17 | 1,000.00 | 1,005.00 | 985.00 | 1,000.00 | 762.31 | 2,407,000 |
| 2022-06-16 | 1,005.00 | 1,045.00 | 995.00 | 1,000.00 | 762.31 | 2,021,800 |
| 2022-06-15 | 1,010.00 | 1,035.00 | 990.00 | 1,000.00 | 762.31 | 1,410,600 |
| 2022-06-14 | 1,045.00 | 1,065.00 | 1,005.00 | 1,010.00 | 769.94 | 1,791,600 |
| 2022-06-13 | 1,025.00 | 1,045.00 | 975.00 | 1,030.00 | 785.18 | 2,747,700 |
| 2022-06-10 | 1,065.00 | 1,070.00 | 1,025.00 | 1,025.00 | 781.37 | 2,926,500 |
| 2022-06-09 | 1,100.00 | 1,100.00 | 1,055.00 | 1,065.00 | 811.87 | 8,294,000 |
| 2022-06-08 | 1,075.00 | 1,085.00 | 1,070.00 | 1,075.00 | 819.49 | 600,800 |
| 2022-06-07 | 1,050.00 | 1,095.00 | 1,050.00 | 1,070.00 | 815.68 | 2,082,500 |
| 2022-06-06 | 1,070.00 | 1,085.00 | 1,050.00 | 1,050.00 | 800.43 | 1,263,700 |
| 2022-06-03 | 1,065.00 | 1,090.00 | 1,065.00 | 1,070.00 | 815.68 | 1,995,800 |
| 2022-06-02 | 1,115.00 | 1,115.00 | 1,050.00 | 1,065.00 | 811.87 | 1,998,300 |
| 2022-05-31 | 1,020.00 | 1,120.00 | 1,020.00 | 1,115.00 | 849.98 | 3,539,600 |
| 2022-05-30 | 1,020.00 | 1,030.00 | 1,010.00 | 1,020.00 | 777.56 | 1,234,800 |
| 2022-05-27 | 1,020.00 | 1,030.00 | 1,005.00 | 1,020.00 | 777.56 | 1,250,400 |
| 2022-05-25 | 1,045.00 | 1,060.00 | 1,010.00 | 1,025.00 | 781.37 | 1,849,900 |
| 2022-05-24 | 1,050.00 | 1,060.00 | 1,045.00 | 1,045.00 | 796.62 | 1,471,100 |
| 2022-05-23 | 1,050.00 | 1,070.00 | 1,040.00 | 1,050.00 | 800.43 | 1,088,300 |
| 2022-05-20 | 1,025.00 | 1,040.00 | 1,020.00 | 1,040.00 | 792.81 | 1,608,900 |
| 2022-05-19 | 1,025.00 | 1,025.00 | 995.00 | 1,025.00 | 781.37 | 1,349,300 |
| 2022-05-18 | 995.00 | 1,030.00 | 985.00 | 1,025.00 | 781.37 | 3,358,400 |
| 2022-05-17 | 980.00 | 1,000.00 | 980.00 | 980.00 | 747.07 | 3,022,000 |
| 2022-05-13 | 980.00 | 1,000.00 | 980.00 | 980.00 | 747.07 | 3,075,400 |
| 2022-05-12 | 990.00 | 1,000.00 | 980.00 | 990.00 | 754.69 | 3,415,800 |
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.