Arwana Citramulia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 550.00 | 555.00 | 545.00 | 550.00 | 504.59 | 2,516,700 |
| 2025-11-03 | 550.00 | 550.00 | 535.00 | 550.00 | 504.59 | 3,664,200 |
| 2025-10-31 | 550.00 | 555.00 | 540.00 | 550.00 | 504.59 | 6,173,900 |
| 2025-10-30 | 550.00 | 550.00 | 540.00 | 550.00 | 504.59 | 2,354,400 |
| 2025-10-29 | 540.00 | 550.00 | 525.00 | 550.00 | 504.59 | 10,767,000 |
| 2025-10-28 | 545.00 | 545.00 | 535.00 | 545.00 | 500.00 | 4,647,900 |
| 2025-10-27 | 535.00 | 545.00 | 530.00 | 545.00 | 500.00 | 8,532,800 |
| 2025-10-24 | 515.00 | 540.00 | 510.00 | 530.00 | 486.24 | 63,919,700 |
| 2025-10-23 | 520.00 | 520.00 | 510.00 | 515.00 | 472.48 | 18,119,800 |
| 2025-10-22 | 520.00 | 530.00 | 515.00 | 520.00 | 477.06 | 9,329,000 |
| 2025-10-21 | 520.00 | 525.00 | 515.00 | 520.00 | 477.06 | 14,860,200 |
| 2025-10-20 | 535.00 | 535.00 | 515.00 | 520.00 | 477.06 | 7,912,700 |
| 2025-10-17 | 535.00 | 540.00 | 525.00 | 530.00 | 486.24 | 663,600 |
| 2025-10-16 | 530.00 | 540.00 | 520.00 | 535.00 | 490.83 | 1,013,100 |
| 2025-10-15 | 530.00 | 535.00 | 515.00 | 535.00 | 490.83 | 2,983,100 |
| 2025-10-14 | 525.00 | 530.00 | 520.00 | 525.00 | 481.65 | 658,000 |
| 2025-10-13 | 525.00 | 525.00 | 515.00 | 525.00 | 481.65 | 855,700 |
| 2025-10-10 | 530.00 | 530.00 | 515.00 | 525.00 | 481.65 | 8,826,100 |
| 2025-10-09 | 520.00 | 530.00 | 515.00 | 530.00 | 486.24 | 14,472,900 |
| 2025-10-08 | 525.00 | 525.00 | 515.00 | 520.00 | 477.06 | 3,534,700 |
| 2025-10-07 | 520.00 | 530.00 | 515.00 | 525.00 | 481.65 | 16,950,500 |
| 2025-10-06 | 530.00 | 530.00 | 515.00 | 520.00 | 477.06 | 7,104,700 |
| 2025-10-03 | 540.00 | 540.00 | 520.00 | 530.00 | 486.24 | 3,780,000 |
| 2025-10-02 | 535.00 | 540.00 | 530.00 | 540.00 | 495.41 | 1,046,700 |
| 2025-10-01 | 545.00 | 550.00 | 530.00 | 535.00 | 490.83 | 3,955,900 |
| 2025-09-30 | 540.00 | 545.00 | 535.00 | 545.00 | 500.00 | 329,000 |
| 2025-09-29 | 545.00 | 545.00 | 530.00 | 540.00 | 495.41 | 1,851,000 |
| 2025-09-26 | 540.00 | 550.00 | 535.00 | 540.00 | 495.41 | 4,955,800 |
| 2025-09-25 | 555.00 | 555.00 | 540.00 | 540.00 | 495.41 | 5,884,000 |
| 2025-09-24 | 555.00 | 565.00 | 550.00 | 555.00 | 509.17 | 3,358,400 |
| 2025-09-23 | 555.00 | 555.00 | 550.00 | 555.00 | 509.17 | 5,054,100 |
| 2025-09-22 | 555.00 | 555.00 | 550.00 | 555.00 | 509.17 | 3,236,600 |
| 2025-09-19 | 550.00 | 560.00 | 550.00 | 555.00 | 509.17 | 1,186,000 |
| 2025-09-18 | 555.00 | 560.00 | 550.00 | 560.00 | 513.76 | 2,692,800 |
| 2025-09-17 | 550.00 | 555.00 | 545.00 | 555.00 | 509.17 | 3,204,900 |
| 2025-09-16 | 560.00 | 560.00 | 545.00 | 550.00 | 504.59 | 2,317,600 |
| 2025-09-15 | 555.00 | 565.00 | 550.00 | 560.00 | 513.76 | 1,728,300 |
| 2025-09-12 | 550.00 | 550.00 | 545.00 | 550.00 | 504.59 | 2,992,900 |
| 2025-09-11 | 560.00 | 560.00 | 550.00 | 555.00 | 509.17 | 2,156,200 |
| 2025-09-10 | 560.00 | 560.00 | 550.00 | 560.00 | 513.76 | 336,600 |
| 2025-09-09 | 555.00 | 560.00 | 550.00 | 560.00 | 513.76 | 3,826,400 |
| 2025-09-08 | 570.00 | 570.00 | 560.00 | 565.00 | 518.35 | 1,255,500 |
| 2025-09-05 | 570.00 | 570.00 | 570.00 | 570.00 | 522.94 | 0 |
| 2025-09-04 | 565.00 | 570.00 | 560.00 | 570.00 | 522.94 | 623,100 |
| 2025-09-03 | 565.00 | 565.00 | 555.00 | 565.00 | 518.35 | 3,160,000 |
| 2025-09-02 | 565.00 | 565.00 | 560.00 | 565.00 | 518.35 | 1,619,700 |
| 2025-09-01 | 560.00 | 570.00 | 555.00 | 565.00 | 518.35 | 2,284,700 |
| 2025-08-29 | 580.00 | 580.00 | 560.00 | 575.00 | 527.52 | 3,787,200 |
| 2025-08-28 | 580.00 | 585.00 | 575.00 | 580.00 | 532.11 | 2,548,300 |
| 2025-08-27 | 570.00 | 585.00 | 565.00 | 575.00 | 527.52 | 4,073,200 |
| 2025-08-26 | 575.00 | 580.00 | 560.00 | 570.00 | 522.94 | 5,326,400 |
| 2025-08-25 | 575.00 | 580.00 | 570.00 | 575.00 | 527.52 | 1,720,400 |
| 2025-08-22 | 580.00 | 580.00 | 570.00 | 575.00 | 527.52 | 836,800 |
| 2025-08-21 | 580.00 | 580.00 | 570.00 | 580.00 | 532.11 | 2,587,300 |
| 2025-08-20 | 570.00 | 580.00 | 570.00 | 580.00 | 532.11 | 1,807,500 |
| 2025-08-19 | 570.00 | 575.00 | 565.00 | 570.00 | 522.94 | 1,548,600 |
| 2025-08-18 | 570.00 | 570.00 | 570.00 | 570.00 | 522.94 | 0 |
| 2025-08-15 | 570.00 | 575.00 | 560.00 | 570.00 | 522.94 | 3,029,100 |
| 2025-08-14 | 575.00 | 575.00 | 565.00 | 570.00 | 522.94 | 2,068,900 |
| 2025-08-13 | 580.00 | 580.00 | 565.00 | 570.00 | 522.94 | 4,560,900 |
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.