Arwana Citramulia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 484.00 | 484.00 | 476.00 | 484.00 | 484.00 | 2,701,800 |
| 2026-07-23 | 500.00 | 500.00 | 476.00 | 484.00 | 484.00 | 4,846,600 |
| 2026-07-22 | 478.00 | 484.00 | 476.00 | 478.00 | 478.00 | 5,388,700 |
| 2026-07-21 | 480.00 | 484.00 | 474.00 | 476.00 | 476.00 | 8,616,400 |
| 2026-07-20 | 464.00 | 470.00 | 456.00 | 468.00 | 468.00 | 8,312,900 |
| 2026-07-17 | 464.00 | 464.00 | 458.00 | 462.00 | 462.00 | 2,098,900 |
| 2026-07-16 | 464.00 | 466.00 | 458.00 | 462.00 | 462.00 | 1,231,300 |
| 2026-07-15 | 464.00 | 466.00 | 460.00 | 464.00 | 464.00 | 2,365,900 |
| 2026-07-14 | 464.00 | 466.00 | 458.00 | 462.00 | 462.00 | 1,266,100 |
| 2026-07-13 | 464.00 | 468.00 | 458.00 | 462.00 | 462.00 | 1,496,500 |
| 2026-07-10 | 462.00 | 464.00 | 458.00 | 462.00 | 462.00 | 1,304,000 |
| 2026-07-09 | 462.00 | 466.00 | 456.00 | 462.00 | 462.00 | 756,000 |
| 2026-07-08 | 452.00 | 462.00 | 446.00 | 462.00 | 462.00 | 813,900 |
| 2026-07-07 | 450.00 | 452.00 | 446.00 | 452.00 | 452.00 | 1,853,200 |
| 2026-07-06 | 450.00 | 450.00 | 442.00 | 450.00 | 450.00 | 1,241,700 |
| 2026-07-03 | 452.00 | 452.00 | 444.00 | 450.00 | 450.00 | 2,375,000 |
| 2026-07-02 | 450.00 | 450.00 | 440.00 | 450.00 | 450.00 | 1,715,100 |
| 2026-07-01 | 452.00 | 452.00 | 442.00 | 450.00 | 450.00 | 846,700 |
| 2026-06-30 | 452.00 | 456.00 | 444.00 | 450.00 | 450.00 | 732,100 |
| 2026-06-29 | 446.00 | 456.00 | 446.00 | 450.00 | 450.00 | 2,173,800 |
| 2026-06-26 | 442.00 | 444.00 | 436.00 | 444.00 | 444.00 | 1,327,500 |
| 2026-06-25 | 432.00 | 444.00 | 430.00 | 442.00 | 442.00 | 6,670,600 |
| 2026-06-24 | 432.00 | 436.00 | 420.00 | 432.00 | 432.00 | 5,220,100 |
| 2026-06-23 | 428.00 | 434.00 | 428.00 | 432.00 | 432.00 | 1,011,800 |
| 2026-06-22 | 434.00 | 438.00 | 426.00 | 430.00 | 430.00 | 3,901,600 |
| 2026-06-19 | 430.00 | 438.00 | 418.00 | 430.00 | 430.00 | 5,544,600 |
| 2026-06-18 | 428.00 | 430.00 | 424.00 | 430.00 | 430.00 | 278,200 |
| 2026-06-17 | 426.00 | 432.00 | 424.00 | 426.00 | 426.00 | 832,800 |
| 2026-06-16 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 0 |
| 2026-06-15 | 424.00 | 430.00 | 422.00 | 426.00 | 426.00 | 2,242,900 |
| 2026-06-12 | 420.00 | 436.00 | 410.00 | 418.00 | 418.00 | 9,533,500 |
| 2026-06-11 | 420.00 | 426.00 | 412.00 | 416.00 | 416.00 | 2,156,300 |
| 2026-06-10 | 412.00 | 426.00 | 412.00 | 420.00 | 420.00 | 2,104,400 |
| 2026-06-09 | 408.00 | 412.00 | 394.00 | 410.00 | 410.00 | 2,986,200 |
| 2026-06-08 | 420.00 | 420.00 | 392.00 | 408.00 | 408.00 | 7,621,500 |
| 2026-06-05 | 418.00 | 418.00 | 398.00 | 410.00 | 410.00 | 4,028,800 |
| 2026-06-04 | 420.00 | 420.00 | 400.00 | 414.00 | 414.00 | 8,377,300 |
| 2026-06-03 | 442.00 | 442.00 | 408.00 | 418.00 | 418.00 | 11,209,900 |
| 2026-06-02 | 446.00 | 446.00 | 438.00 | 438.00 | 438.00 | 2,678,000 |
| 2026-06-01 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | 0 |
| 2026-05-29 | 450.00 | 450.00 | 432.00 | 446.00 | 446.00 | 7,725,100 |
| 2026-05-28 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2026-05-27 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2026-05-26 | 454.00 | 454.00 | 444.00 | 450.00 | 450.00 | 4,281,500 |
| 2026-05-25 | 460.00 | 464.00 | 452.00 | 454.00 | 454.00 | 6,747,200 |
| 2026-05-22 | 454.00 | 454.00 | 446.00 | 452.00 | 452.00 | 3,694,600 |
| 2026-05-21 | 464.00 | 466.00 | 450.00 | 454.00 | 454.00 | 4,441,000 |
| 2026-05-20 | 466.00 | 466.00 | 458.00 | 462.00 | 462.00 | 4,586,200 |
| 2026-05-19 | 468.00 | 468.00 | 460.00 | 466.00 | 466.00 | 5,863,900 |
| 2026-05-18 | 474.00 | 474.00 | 460.00 | 468.00 | 468.00 | 11,581,400 |
| 2026-05-15 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | 0 |
| 2026-05-14 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | 0 |
| 2026-05-13 | 486.00 | 486.00 | 472.00 | 474.00 | 474.00 | 5,949,200 |
| 2026-05-12 | 492.00 | 492.00 | 480.00 | 486.00 | 486.00 | 5,696,600 |
| 2026-05-11 | 496.00 | 496.00 | 486.00 | 492.00 | 492.00 | 3,653,500 |
| 2026-05-08 | 494.00 | 496.00 | 492.00 | 494.00 | 494.00 | 2,521,300 |
| 2026-05-07 | 492.00 | 496.00 | 490.00 | 492.00 | 492.00 | 2,739,600 |
| 2026-05-06 | 494.00 | 494.00 | 486.00 | 490.00 | 490.00 | 3,248,500 |
| 2026-05-05 | 496.00 | 496.00 | 488.00 | 490.00 | 490.00 | 5,002,100 |
| 2026-05-04 | 492.00 | 492.00 | 486.00 | 490.00 | 490.00 | 5,153,500 |
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.