Arwana Citramulia Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	494.00	494.00	494.00	494.00	494.00	0
2026-04-30	498.00	498.00	484.00	494.00	494.00	7,379,600
2026-04-29	494.00	500.00	492.00	496.00	496.00	4,391,600
2026-04-28	498.00	505.00	494.00	496.00	496.00	3,696,600
2026-04-27	496.00	500.00	490.00	496.00	496.00	3,405,100
2026-04-24	505.00	505.00	492.00	496.00	496.00	6,391,000
2026-04-23	505.00	505.00	498.00	505.00	505.00	6,088,200
2026-04-22	505.00	505.00	500.00	505.00	505.00	3,383,800
2026-04-21	505.00	505.00	498.00	505.00	505.00	7,423,400
2026-04-20	510.00	510.00	500.00	505.00	505.00	6,489,000
2026-04-17	505.00	510.00	500.00	510.00	510.00	15,716,500
2026-04-16	550.00	550.00	535.00	545.00	500.00	17,236,200
2026-04-15	545.00	550.00	540.00	545.00	500.00	12,429,800
2026-04-14	550.00	550.00	525.00	540.00	495.41	23,327,800
2026-04-13	535.00	550.00	535.00	545.00	500.00	13,277,500
2026-04-10	535.00	535.00	530.00	535.00	490.83	1,820,800
2026-04-09	540.00	540.00	520.00	530.00	486.24	10,851,100
2026-04-08	520.00	535.00	515.00	530.00	486.24	9,725,500
2026-04-07	520.00	525.00	510.00	520.00	477.06	4,543,500
2026-04-06	530.00	530.00	515.00	520.00	477.06	2,867,600
2026-04-02	520.00	535.00	515.00	530.00	486.24	5,602,300
2026-04-01	510.00	525.00	510.00	520.00	477.06	6,295,300
2026-03-31	515.00	520.00	500.00	505.00	463.30	5,791,700
2026-03-30	515.00	515.00	510.00	515.00	472.48	959,500
2026-03-27	510.00	520.00	505.00	510.00	467.89	4,050,800
2026-03-26	525.00	525.00	515.00	520.00	477.06	983,700
2026-03-25	515.00	525.00	515.00	525.00	481.65	2,913,500
2026-03-17	505.00	520.00	505.00	515.00	472.48	1,339,000
2026-03-16	525.00	525.00	505.00	510.00	467.89	1,471,600
2026-03-13	520.00	525.00	510.00	520.00	477.06	2,854,800
2026-03-12	515.00	525.00	510.00	520.00	477.06	3,613,000
2026-03-11	525.00	525.00	505.00	510.00	467.89	3,086,700
2026-03-10	515.00	525.00	510.00	520.00	477.06	2,622,200
2026-03-09	510.00	515.00	500.00	515.00	472.48	4,674,900
2026-03-06	520.00	520.00	505.00	515.00	472.48	4,638,200
2026-03-05	515.00	520.00	510.00	520.00	477.06	4,361,500
2026-03-04	520.00	525.00	500.00	510.00	467.89	13,326,900
2026-03-03	530.00	535.00	520.00	525.00	481.65	6,578,000
2026-03-02	525.00	535.00	525.00	530.00	486.24	6,198,600
2026-02-27	535.00	540.00	525.00	535.00	490.83	5,599,400
2026-02-26	545.00	545.00	530.00	530.00	486.24	3,850,600
2026-02-25	545.00	550.00	540.00	540.00	495.41	2,514,600
2026-02-24	555.00	555.00	545.00	550.00	504.59	4,306,900
2026-02-23	555.00	560.00	540.00	555.00	509.17	7,748,500
2026-02-20	540.00	555.00	535.00	545.00	500.00	9,266,700
2026-02-19	535.00	540.00	530.00	540.00	495.41	2,892,100
2026-02-18	535.00	535.00	525.00	535.00	490.83	1,156,000
2026-02-13	530.00	535.00	525.00	530.00	486.24	1,628,200
2026-02-12	535.00	540.00	525.00	535.00	490.83	5,575,100
2026-02-11	535.00	540.00	530.00	535.00	490.83	5,269,300
2026-02-10	535.00	535.00	530.00	535.00	490.83	1,543,500
2026-02-09	530.00	535.00	530.00	535.00	490.83	735,500
2026-02-06	535.00	535.00	525.00	535.00	490.83	1,298,900
2026-02-05	530.00	535.00	525.00	535.00	490.83	2,007,200
2026-02-04	525.00	530.00	520.00	530.00	486.24	2,463,900
2026-02-03	515.00	525.00	510.00	520.00	477.06	2,247,500
2026-02-02	520.00	520.00	510.00	515.00	472.48	3,486,300
2026-01-30	520.00	525.00	515.00	520.00	477.06	3,166,700
2026-01-29	515.00	520.00	484.00	520.00	477.06	8,201,000
2026-01-28	535.00	535.00	505.00	515.00	472.48	14,582,400

← NewerPage 3 of 21 · 1,217 trading daysOlder →

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.