Arwana Citramulia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 535.00 | 540.00 | 530.00 | 540.00 | 495.41 | 3,291,100 |
| 2026-01-26 | 535.00 | 540.00 | 530.00 | 535.00 | 490.83 | 3,995,400 |
| 2026-01-23 | 535.00 | 540.00 | 530.00 | 535.00 | 490.83 | 3,414,400 |
| 2026-01-22 | 535.00 | 535.00 | 530.00 | 535.00 | 490.83 | 4,629,500 |
| 2026-01-21 | 535.00 | 545.00 | 530.00 | 535.00 | 490.83 | 10,178,800 |
| 2026-01-20 | 535.00 | 540.00 | 530.00 | 535.00 | 490.83 | 4,370,600 |
| 2026-01-19 | 535.00 | 540.00 | 530.00 | 535.00 | 490.83 | 14,396,200 |
| 2026-01-16 | 530.00 | 530.00 | 530.00 | 530.00 | 486.24 | 0 |
| 2026-01-15 | 530.00 | 535.00 | 525.00 | 530.00 | 486.24 | 4,979,300 |
| 2026-01-14 | 530.00 | 535.00 | 525.00 | 530.00 | 486.24 | 2,755,500 |
| 2026-01-13 | 530.00 | 540.00 | 525.00 | 530.00 | 486.24 | 5,794,700 |
| 2026-01-12 | 530.00 | 540.00 | 525.00 | 530.00 | 486.24 | 4,980,200 |
| 2026-01-09 | 525.00 | 530.00 | 520.00 | 525.00 | 481.65 | 3,733,800 |
| 2026-01-08 | 525.00 | 525.00 | 515.00 | 520.00 | 477.06 | 3,901,200 |
| 2026-01-07 | 525.00 | 530.00 | 520.00 | 520.00 | 477.06 | 3,504,100 |
| 2026-01-06 | 525.00 | 530.00 | 520.00 | 525.00 | 481.65 | 3,088,800 |
| 2026-01-05 | 535.00 | 535.00 | 520.00 | 525.00 | 481.65 | 6,030,700 |
| 2026-01-02 | 530.00 | 535.00 | 525.00 | 535.00 | 490.83 | 2,612,500 |
| 2026-01-01 | 530.00 | 530.00 | 530.00 | 530.00 | 486.24 | 0 |
| 2025-12-31 | 530.00 | 530.00 | 530.00 | 530.00 | 486.24 | 0 |
| 2025-12-30 | 525.00 | 530.00 | 520.00 | 530.00 | 486.24 | 1,977,500 |
| 2025-12-29 | 525.00 | 530.00 | 510.00 | 525.00 | 481.65 | 9,375,500 |
| 2025-12-26 | 525.00 | 525.00 | 525.00 | 525.00 | 481.65 | 0 |
| 2025-12-25 | 525.00 | 525.00 | 525.00 | 525.00 | 481.65 | 0 |
| 2025-12-24 | 525.00 | 530.00 | 515.00 | 525.00 | 481.65 | 4,419,100 |
| 2025-12-23 | 535.00 | 535.00 | 515.00 | 525.00 | 481.65 | 7,386,700 |
| 2025-12-22 | 535.00 | 535.00 | 530.00 | 535.00 | 490.83 | 1,161,900 |
| 2025-12-19 | 540.00 | 540.00 | 525.00 | 535.00 | 490.83 | 3,639,200 |
| 2025-12-18 | 540.00 | 540.00 | 530.00 | 540.00 | 495.41 | 1,632,100 |
| 2025-12-17 | 540.00 | 540.00 | 530.00 | 540.00 | 495.41 | 1,840,600 |
| 2025-12-16 | 535.00 | 540.00 | 530.00 | 540.00 | 495.41 | 5,206,500 |
| 2025-12-15 | 535.00 | 535.00 | 525.00 | 535.00 | 490.83 | 1,797,600 |
| 2025-12-12 | 525.00 | 540.00 | 525.00 | 535.00 | 490.83 | 2,018,200 |
| 2025-12-11 | 530.00 | 540.00 | 520.00 | 535.00 | 490.83 | 7,441,400 |
| 2025-12-10 | 540.00 | 540.00 | 530.00 | 535.00 | 490.83 | 7,314,600 |
| 2025-12-09 | 545.00 | 545.00 | 530.00 | 540.00 | 495.41 | 6,403,800 |
| 2025-12-08 | 540.00 | 545.00 | 535.00 | 540.00 | 495.41 | 6,830,700 |
| 2025-12-05 | 535.00 | 545.00 | 530.00 | 535.00 | 490.83 | 4,616,900 |
| 2025-12-04 | 540.00 | 540.00 | 525.00 | 535.00 | 490.83 | 1,831,300 |
| 2025-12-03 | 535.00 | 540.00 | 530.00 | 535.00 | 490.83 | 2,758,800 |
| 2025-12-02 | 535.00 | 540.00 | 525.00 | 535.00 | 490.83 | 3,444,300 |
| 2025-12-01 | 535.00 | 540.00 | 535.00 | 540.00 | 495.41 | 293,200 |
| 2025-11-28 | 540.00 | 540.00 | 530.00 | 535.00 | 490.83 | 1,917,400 |
| 2025-11-27 | 540.00 | 545.00 | 530.00 | 535.00 | 490.83 | 2,479,200 |
| 2025-11-26 | 530.00 | 545.00 | 530.00 | 535.00 | 490.83 | 8,368,100 |
| 2025-11-25 | 545.00 | 545.00 | 515.00 | 530.00 | 486.24 | 9,679,200 |
| 2025-11-24 | 545.00 | 550.00 | 535.00 | 545.00 | 500.00 | 3,369,500 |
| 2025-11-21 | 555.00 | 555.00 | 545.00 | 545.00 | 500.00 | 3,414,000 |
| 2025-11-20 | 555.00 | 555.00 | 550.00 | 555.00 | 509.17 | 3,984,800 |
| 2025-11-19 | 555.00 | 560.00 | 550.00 | 555.00 | 509.17 | 1,795,300 |
| 2025-11-18 | 555.00 | 555.00 | 540.00 | 555.00 | 509.17 | 7,139,600 |
| 2025-11-17 | 560.00 | 560.00 | 550.00 | 555.00 | 509.17 | 1,932,300 |
| 2025-11-14 | 560.00 | 560.00 | 550.00 | 560.00 | 513.76 | 2,316,500 |
| 2025-11-13 | 560.00 | 560.00 | 555.00 | 560.00 | 513.76 | 1,694,700 |
| 2025-11-12 | 560.00 | 560.00 | 555.00 | 560.00 | 513.76 | 1,028,300 |
| 2025-11-11 | 550.00 | 560.00 | 550.00 | 555.00 | 509.17 | 2,910,900 |
| 2025-11-10 | 555.00 | 555.00 | 545.00 | 550.00 | 504.59 | 2,457,300 |
| 2025-11-07 | 550.00 | 555.00 | 545.00 | 550.00 | 504.59 | 877,200 |
| 2025-11-06 | 545.00 | 550.00 | 545.00 | 550.00 | 504.59 | 1,191,900 |
| 2025-11-05 | 550.00 | 550.00 | 540.00 | 550.00 | 504.59 | 1,704,900 |
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.