Arwana Citramulia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 845.00 | 845.00 | 830.00 | 840.00 | 608.50 | 1,116,700 |
| 2022-02-03 | 845.00 | 850.00 | 830.00 | 845.00 | 612.13 | 578,300 |
| 2022-02-02 | 850.00 | 865.00 | 815.00 | 845.00 | 612.13 | 2,060,700 |
| 2022-01-31 | 860.00 | 860.00 | 830.00 | 850.00 | 615.75 | 605,000 |
| 2022-01-28 | 860.00 | 870.00 | 855.00 | 860.00 | 622.99 | 418,300 |
| 2022-01-27 | 855.00 | 865.00 | 845.00 | 860.00 | 622.99 | 562,800 |
| 2022-01-26 | 865.00 | 865.00 | 850.00 | 855.00 | 619.37 | 353,900 |
| 2022-01-25 | 865.00 | 865.00 | 855.00 | 865.00 | 626.61 | 310,500 |
| 2022-01-24 | 875.00 | 875.00 | 855.00 | 865.00 | 626.61 | 416,200 |
| 2022-01-21 | 875.00 | 875.00 | 860.00 | 875.00 | 633.86 | 120,900 |
| 2022-01-20 | 850.00 | 880.00 | 845.00 | 875.00 | 633.86 | 353,400 |
| 2022-01-19 | 865.00 | 865.00 | 840.00 | 850.00 | 615.75 | 700,000 |
| 2022-01-18 | 870.00 | 875.00 | 830.00 | 870.00 | 630.24 | 637,700 |
| 2022-01-17 | 870.00 | 880.00 | 855.00 | 875.00 | 633.86 | 279,400 |
| 2022-01-14 | 880.00 | 890.00 | 865.00 | 870.00 | 630.24 | 2,770,700 |
| 2022-01-13 | 865.00 | 885.00 | 850.00 | 880.00 | 637.48 | 2,144,800 |
| 2022-01-12 | 855.00 | 860.00 | 840.00 | 860.00 | 622.99 | 5,979,200 |
| 2022-01-11 | 845.00 | 855.00 | 835.00 | 850.00 | 615.75 | 667,500 |
| 2022-01-10 | 850.00 | 850.00 | 830.00 | 845.00 | 612.13 | 7,210,900 |
| 2022-01-07 | 830.00 | 845.00 | 815.00 | 840.00 | 608.50 | 15,390,600 |
| 2022-01-06 | 830.00 | 840.00 | 805.00 | 830.00 | 601.26 | 953,900 |
| 2022-01-05 | 815.00 | 845.00 | 810.00 | 830.00 | 601.26 | 1,703,800 |
| 2022-01-04 | 805.00 | 815.00 | 795.00 | 815.00 | 590.39 | 1,159,400 |
| 2022-01-03 | 805.00 | 810.00 | 790.00 | 800.00 | 579.53 | 915,500 |
| 2021-12-30 | 805.00 | 815.00 | 795.00 | 800.00 | 579.53 | 1,792,300 |
| 2021-12-29 | 805.00 | 815.00 | 795.00 | 805.00 | 583.15 | 2,107,900 |
| 2021-12-28 | 800.00 | 810.00 | 785.00 | 800.00 | 579.53 | 1,265,400 |
| 2021-12-27 | 805.00 | 820.00 | 760.00 | 800.00 | 579.53 | 2,820,600 |
| 2021-12-24 | 815.00 | 830.00 | 805.00 | 805.00 | 583.15 | 1,044,100 |
| 2021-12-23 | 825.00 | 835.00 | 815.00 | 815.00 | 590.39 | 517,500 |
| 2021-12-22 | 820.00 | 830.00 | 820.00 | 820.00 | 594.02 | 376,700 |
| 2021-12-21 | 830.00 | 845.00 | 820.00 | 820.00 | 594.02 | 321,600 |
| 2021-12-20 | 830.00 | 840.00 | 820.00 | 830.00 | 601.26 | 380,400 |
| 2021-12-17 | 845.00 | 845.00 | 830.00 | 830.00 | 601.26 | 647,600 |
| 2021-12-16 | 840.00 | 845.00 | 835.00 | 845.00 | 612.13 | 449,700 |
| 2021-12-15 | 845.00 | 845.00 | 835.00 | 840.00 | 608.50 | 808,600 |
| 2021-12-14 | 840.00 | 845.00 | 830.00 | 845.00 | 612.13 | 377,100 |
| 2021-12-13 | 840.00 | 845.00 | 830.00 | 840.00 | 608.50 | 785,400 |
| 2021-12-10 | 825.00 | 840.00 | 825.00 | 840.00 | 608.50 | 625,600 |
| 2021-12-09 | 835.00 | 840.00 | 820.00 | 825.00 | 597.64 | 2,194,500 |
| 2021-12-08 | 845.00 | 845.00 | 825.00 | 835.00 | 604.88 | 3,111,900 |
| 2021-12-07 | 850.00 | 860.00 | 840.00 | 845.00 | 612.13 | 1,056,000 |
| 2021-12-06 | 850.00 | 855.00 | 830.00 | 850.00 | 615.75 | 984,200 |
| 2021-12-03 | 845.00 | 850.00 | 840.00 | 850.00 | 615.75 | 116,300 |
| 2021-12-02 | 855.00 | 855.00 | 835.00 | 850.00 | 615.75 | 219,900 |
| 2021-12-01 | 840.00 | 850.00 | 825.00 | 850.00 | 615.75 | 1,284,700 |
| 2021-11-30 | 850.00 | 850.00 | 820.00 | 835.00 | 604.88 | 4,694,300 |
| 2021-11-29 | 855.00 | 855.00 | 800.00 | 840.00 | 608.50 | 1,062,200 |
| 2021-11-26 | 860.00 | 870.00 | 850.00 | 855.00 | 619.37 | 910,500 |
| 2021-11-25 | 850.00 | 875.00 | 850.00 | 855.00 | 619.37 | 1,876,400 |
| 2021-11-24 | 860.00 | 860.00 | 845.00 | 850.00 | 615.75 | 373,300 |
| 2021-11-23 | 855.00 | 865.00 | 850.00 | 860.00 | 622.99 | 409,300 |
| 2021-11-22 | 850.00 | 870.00 | 845.00 | 855.00 | 619.37 | 265,800 |
| 2021-11-19 | 855.00 | 855.00 | 845.00 | 850.00 | 615.75 | 272,500 |
| 2021-11-18 | 845.00 | 865.00 | 825.00 | 855.00 | 619.37 | 2,033,200 |
| 2021-11-17 | 855.00 | 860.00 | 835.00 | 835.00 | 604.88 | 1,840,300 |
| 2021-11-16 | 850.00 | 860.00 | 845.00 | 855.00 | 619.37 | 260,900 |
| 2021-11-15 | 860.00 | 860.00 | 840.00 | 845.00 | 612.13 | 718,700 |
| 2021-11-12 | 860.00 | 865.00 | 840.00 | 860.00 | 622.99 | 691,200 |
| 2021-11-11 | 860.00 | 860.00 | 850.00 | 860.00 | 622.99 | 112,500 |
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.