Arwana Citramulia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 990.00 | 1,000.00 | 980.00 | 990.00 | 754.69 | 3,415,800 |
| 2022-05-11 | 1,020.00 | 1,020.00 | 1,000.00 | 1,000.00 | 762.31 | 2,566,000 |
| 2022-05-10 | 1,000.00 | 1,020.00 | 980.00 | 1,020.00 | 777.56 | 5,258,000 |
| 2022-05-09 | 1,070.00 | 1,070.00 | 990.00 | 1,000.00 | 762.31 | 2,821,900 |
| 2022-04-28 | 1,020.00 | 1,050.00 | 990.00 | 1,045.00 | 796.62 | 5,648,400 |
| 2022-04-27 | 955.00 | 1,040.00 | 935.00 | 990.00 | 754.69 | 10,422,600 |
| 2022-04-26 | 985.00 | 985.00 | 950.00 | 960.00 | 731.82 | 5,014,400 |
| 2022-04-25 | 975.00 | 980.00 | 950.00 | 980.00 | 747.07 | 2,167,800 |
| 2022-04-22 | 985.00 | 985.00 | 975.00 | 975.00 | 743.26 | 2,691,700 |
| 2022-04-21 | 1,000.00 | 1,010.00 | 970.00 | 990.00 | 754.69 | 1,578,700 |
| 2022-04-20 | 1,010.00 | 1,010.00 | 975.00 | 1,000.00 | 762.31 | 2,031,000 |
| 2022-04-19 | 960.00 | 1,010.00 | 955.00 | 1,005.00 | 766.13 | 12,399,100 |
| 2022-04-18 | 955.00 | 970.00 | 945.00 | 955.00 | 728.01 | 6,756,800 |
| 2022-04-14 | 955.00 | 970.00 | 950.00 | 955.00 | 728.01 | 2,977,300 |
| 2022-04-13 | 930.00 | 965.00 | 930.00 | 955.00 | 728.01 | 5,298,100 |
| 2022-04-12 | 925.00 | 945.00 | 910.00 | 930.00 | 708.95 | 6,393,900 |
| 2022-04-11 | 920.00 | 940.00 | 920.00 | 925.00 | 705.14 | 4,630,500 |
| 2022-04-08 | 910.00 | 920.00 | 910.00 | 920.00 | 701.33 | 4,203,200 |
| 2022-04-07 | 900.00 | 910.00 | 895.00 | 910.00 | 693.71 | 316,100 |
| 2022-04-06 | 910.00 | 910.00 | 895.00 | 900.00 | 686.08 | 3,923,600 |
| 2022-04-05 | 910.00 | 920.00 | 905.00 | 910.00 | 693.71 | 639,600 |
| 2022-04-04 | 915.00 | 920.00 | 905.00 | 915.00 | 697.52 | 411,900 |
| 2022-04-01 | 900.00 | 920.00 | 895.00 | 915.00 | 697.52 | 2,992,800 |
| 2022-03-31 | 895.00 | 905.00 | 890.00 | 900.00 | 686.08 | 5,022,500 |
| 2022-03-30 | 880.00 | 900.00 | 875.00 | 895.00 | 682.27 | 2,131,400 |
| 2022-03-29 | 885.00 | 885.00 | 870.00 | 880.00 | 670.84 | 859,600 |
| 2022-03-28 | 885.00 | 890.00 | 870.00 | 885.00 | 674.65 | 707,600 |
| 2022-03-25 | 890.00 | 895.00 | 875.00 | 885.00 | 674.65 | 893,400 |
| 2022-03-24 | 900.00 | 900.00 | 880.00 | 895.00 | 682.27 | 864,100 |
| 2022-03-23 | 890.00 | 895.00 | 860.00 | 895.00 | 682.27 | 1,209,000 |
| 2022-03-22 | 895.00 | 900.00 | 875.00 | 875.00 | 667.03 | 1,271,900 |
| 2022-03-21 | 855.00 | 890.00 | 855.00 | 885.00 | 674.65 | 1,680,600 |
| 2022-03-18 | 870.00 | 870.00 | 850.00 | 855.00 | 651.78 | 1,129,200 |
| 2022-03-17 | 895.00 | 900.00 | 850.00 | 870.00 | 663.21 | 3,843,700 |
| 2022-03-16 | 900.00 | 920.00 | 895.00 | 905.00 | 655.59 | 3,217,400 |
| 2022-03-15 | 925.00 | 945.00 | 865.00 | 890.00 | 644.72 | 10,623,800 |
| 2022-03-14 | 890.00 | 925.00 | 890.00 | 925.00 | 670.08 | 5,398,600 |
| 2022-03-11 | 875.00 | 900.00 | 875.00 | 885.00 | 641.10 | 5,271,400 |
| 2022-03-10 | 855.00 | 875.00 | 845.00 | 875.00 | 633.86 | 2,120,900 |
| 2022-03-09 | 845.00 | 880.00 | 840.00 | 855.00 | 619.37 | 2,719,100 |
| 2022-03-08 | 845.00 | 845.00 | 835.00 | 840.00 | 608.50 | 7,797,700 |
| 2022-03-07 | 865.00 | 870.00 | 840.00 | 845.00 | 612.13 | 2,313,600 |
| 2022-03-04 | 870.00 | 870.00 | 855.00 | 865.00 | 626.61 | 2,031,800 |
| 2022-03-02 | 880.00 | 880.00 | 850.00 | 870.00 | 630.24 | 1,221,000 |
| 2022-03-01 | 890.00 | 905.00 | 835.00 | 880.00 | 637.48 | 7,277,700 |
| 2022-02-25 | 885.00 | 915.00 | 885.00 | 895.00 | 648.35 | 2,033,100 |
| 2022-02-24 | 905.00 | 910.00 | 865.00 | 890.00 | 644.72 | 2,903,000 |
| 2022-02-23 | 920.00 | 930.00 | 900.00 | 905.00 | 655.59 | 1,022,600 |
| 2022-02-22 | 910.00 | 920.00 | 905.00 | 920.00 | 666.46 | 398,000 |
| 2022-02-21 | 920.00 | 920.00 | 905.00 | 910.00 | 659.21 | 1,286,900 |
| 2022-02-18 | 930.00 | 930.00 | 905.00 | 915.00 | 662.83 | 1,042,200 |
| 2022-02-17 | 940.00 | 940.00 | 905.00 | 925.00 | 670.08 | 2,610,100 |
| 2022-02-16 | 890.00 | 945.00 | 885.00 | 925.00 | 670.08 | 5,999,500 |
| 2022-02-15 | 860.00 | 900.00 | 840.00 | 890.00 | 644.72 | 9,907,800 |
| 2022-02-14 | 845.00 | 845.00 | 835.00 | 845.00 | 612.13 | 1,424,400 |
| 2022-02-11 | 845.00 | 845.00 | 835.00 | 845.00 | 612.13 | 390,100 |
| 2022-02-10 | 835.00 | 845.00 | 830.00 | 845.00 | 612.13 | 986,300 |
| 2022-02-09 | 830.00 | 840.00 | 825.00 | 835.00 | 604.88 | 903,600 |
| 2022-02-08 | 830.00 | 840.00 | 820.00 | 830.00 | 601.26 | 708,900 |
| 2022-02-07 | 840.00 | 840.00 | 820.00 | 830.00 | 601.26 | 1,686,900 |
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.