Arwana Citramulia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 855.00 | 860.00 | 840.00 | 850.00 | 615.75 | 349,900 |
| 2021-11-09 | 880.00 | 880.00 | 850.00 | 855.00 | 619.37 | 670,300 |
| 2021-11-08 | 865.00 | 880.00 | 835.00 | 880.00 | 637.48 | 2,042,300 |
| 2021-11-05 | 855.00 | 880.00 | 840.00 | 860.00 | 622.99 | 3,253,500 |
| 2021-11-04 | 820.00 | 865.00 | 820.00 | 850.00 | 615.75 | 876,200 |
| 2021-11-03 | 850.00 | 850.00 | 825.00 | 830.00 | 601.26 | 1,210,400 |
| 2021-11-02 | 850.00 | 860.00 | 840.00 | 850.00 | 615.75 | 831,300 |
| 2021-11-01 | 865.00 | 870.00 | 840.00 | 850.00 | 615.75 | 858,300 |
| 2021-10-29 | 885.00 | 885.00 | 835.00 | 865.00 | 626.61 | 3,964,800 |
| 2021-10-28 | 855.00 | 870.00 | 850.00 | 870.00 | 630.24 | 3,618,800 |
| 2021-10-27 | 820.00 | 850.00 | 820.00 | 850.00 | 615.75 | 3,850,200 |
| 2021-10-26 | 805.00 | 825.00 | 800.00 | 820.00 | 594.02 | 1,584,700 |
| 2021-10-25 | 825.00 | 825.00 | 795.00 | 805.00 | 583.15 | 6,172,300 |
| 2021-10-22 | 815.00 | 820.00 | 805.00 | 820.00 | 594.02 | 1,396,000 |
| 2021-10-21 | 840.00 | 865.00 | 795.00 | 815.00 | 590.39 | 3,305,900 |
| 2021-10-19 | 770.00 | 840.00 | 765.00 | 840.00 | 608.50 | 8,991,000 |
| 2021-10-18 | 750.00 | 765.00 | 740.00 | 765.00 | 554.17 | 5,659,400 |
| 2021-10-15 | 745.00 | 750.00 | 730.00 | 745.00 | 539.69 | 2,777,000 |
| 2021-10-14 | 750.00 | 755.00 | 730.00 | 745.00 | 539.69 | 2,628,300 |
← NewerPage 21 of 21 · 1,219 trading days
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.