Arwana Citramulia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 620.00 | 620.00 | 610.00 | 620.00 | 568.81 | 670,000 |
| 2025-05-08 | 620.00 | 620.00 | 610.00 | 620.00 | 568.81 | 954,800 |
| 2025-05-07 | 620.00 | 620.00 | 605.00 | 620.00 | 568.81 | 1,196,500 |
| 2025-05-06 | 620.00 | 625.00 | 600.00 | 620.00 | 568.81 | 3,057,500 |
| 2025-05-05 | 620.00 | 630.00 | 610.00 | 620.00 | 568.81 | 4,089,100 |
| 2025-05-02 | 590.00 | 615.00 | 585.00 | 610.00 | 559.63 | 7,500,500 |
| 2025-04-30 | 595.00 | 595.00 | 585.00 | 590.00 | 541.28 | 2,979,700 |
| 2025-04-29 | 600.00 | 600.00 | 585.00 | 595.00 | 545.87 | 5,157,200 |
| 2025-04-28 | 590.00 | 600.00 | 585.00 | 590.00 | 541.28 | 2,850,600 |
| 2025-04-25 | 600.00 | 600.00 | 580.00 | 590.00 | 541.28 | 2,962,000 |
| 2025-04-24 | 595.00 | 600.00 | 585.00 | 595.00 | 545.87 | 3,531,200 |
| 2025-04-23 | 590.00 | 605.00 | 585.00 | 590.00 | 541.28 | 1,381,300 |
| 2025-04-22 | 610.00 | 610.00 | 585.00 | 590.00 | 541.28 | 4,409,600 |
| 2025-04-21 | 620.00 | 620.00 | 590.00 | 605.00 | 555.05 | 2,125,700 |
| 2025-04-17 | 620.00 | 630.00 | 605.00 | 615.00 | 564.22 | 3,412,800 |
| 2025-04-16 | 665.00 | 675.00 | 655.00 | 670.00 | 575.23 | 3,253,600 |
| 2025-04-15 | 695.00 | 695.00 | 650.00 | 660.00 | 566.64 | 3,532,700 |
| 2025-04-14 | 645.00 | 680.00 | 645.00 | 655.00 | 562.35 | 1,471,900 |
| 2025-04-11 | 640.00 | 645.00 | 635.00 | 645.00 | 553.77 | 361,400 |
| 2025-04-10 | 620.00 | 645.00 | 620.00 | 640.00 | 549.47 | 2,753,400 |
| 2025-04-09 | 620.00 | 630.00 | 600.00 | 615.00 | 528.01 | 1,963,000 |
| 2025-04-08 | 650.00 | 650.00 | 585.00 | 620.00 | 532.30 | 1,980,300 |
| 2025-03-27 | 655.00 | 675.00 | 640.00 | 675.00 | 579.52 | 442,600 |
| 2025-03-26 | 630.00 | 660.00 | 630.00 | 655.00 | 562.35 | 536,600 |
| 2025-03-25 | 625.00 | 635.00 | 620.00 | 630.00 | 540.89 | 141,700 |
| 2025-03-24 | 625.00 | 625.00 | 615.00 | 625.00 | 536.59 | 592,700 |
| 2025-03-21 | 620.00 | 625.00 | 615.00 | 625.00 | 536.59 | 716,800 |
| 2025-03-20 | 615.00 | 625.00 | 615.00 | 620.00 | 532.30 | 478,700 |
| 2025-03-19 | 615.00 | 615.00 | 605.00 | 615.00 | 528.01 | 1,356,500 |
| 2025-03-18 | 620.00 | 620.00 | 585.00 | 615.00 | 528.01 | 5,008,700 |
| 2025-03-17 | 615.00 | 630.00 | 615.00 | 615.00 | 528.01 | 981,100 |
| 2025-03-14 | 625.00 | 625.00 | 605.00 | 615.00 | 528.01 | 1,329,400 |
| 2025-03-13 | 630.00 | 630.00 | 610.00 | 625.00 | 536.59 | 2,334,800 |
| 2025-03-12 | 630.00 | 630.00 | 620.00 | 630.00 | 540.89 | 541,000 |
| 2025-03-11 | 630.00 | 635.00 | 615.00 | 635.00 | 545.18 | 1,507,900 |
| 2025-03-10 | 630.00 | 635.00 | 620.00 | 630.00 | 540.89 | 566,800 |
| 2025-03-07 | 635.00 | 635.00 | 625.00 | 630.00 | 540.89 | 404,200 |
| 2025-03-06 | 620.00 | 635.00 | 620.00 | 635.00 | 545.18 | 304,600 |
| 2025-03-05 | 625.00 | 630.00 | 610.00 | 625.00 | 536.59 | 1,512,800 |
| 2025-03-04 | 640.00 | 645.00 | 605.00 | 625.00 | 536.59 | 2,662,700 |
| 2025-03-03 | 620.00 | 650.00 | 620.00 | 635.00 | 545.18 | 4,209,900 |
| 2025-02-28 | 630.00 | 635.00 | 615.00 | 620.00 | 532.30 | 2,432,200 |
| 2025-02-27 | 630.00 | 635.00 | 615.00 | 630.00 | 540.89 | 4,200,600 |
| 2025-02-26 | 645.00 | 645.00 | 615.00 | 630.00 | 540.89 | 2,415,300 |
| 2025-02-25 | 655.00 | 655.00 | 630.00 | 645.00 | 553.77 | 684,700 |
| 2025-02-24 | 645.00 | 650.00 | 640.00 | 650.00 | 558.06 | 521,800 |
| 2025-02-21 | 650.00 | 655.00 | 645.00 | 645.00 | 553.77 | 2,839,700 |
| 2025-02-20 | 640.00 | 655.00 | 640.00 | 650.00 | 558.06 | 5,325,200 |
| 2025-02-19 | 630.00 | 645.00 | 625.00 | 640.00 | 549.47 | 5,499,100 |
| 2025-02-18 | 595.00 | 640.00 | 595.00 | 630.00 | 540.89 | 6,013,900 |
| 2025-02-17 | 580.00 | 600.00 | 580.00 | 595.00 | 510.84 | 1,123,100 |
| 2025-02-14 | 580.00 | 585.00 | 575.00 | 580.00 | 497.96 | 1,369,200 |
| 2025-02-13 | 580.00 | 580.00 | 570.00 | 575.00 | 493.67 | 1,081,100 |
| 2025-02-12 | 580.00 | 585.00 | 575.00 | 580.00 | 497.96 | 1,714,100 |
| 2025-02-11 | 580.00 | 580.00 | 565.00 | 570.00 | 489.37 | 2,329,600 |
| 2025-02-10 | 590.00 | 595.00 | 575.00 | 590.00 | 506.55 | 1,454,400 |
| 2025-02-07 | 590.00 | 590.00 | 575.00 | 590.00 | 506.55 | 1,295,400 |
| 2025-02-06 | 595.00 | 595.00 | 580.00 | 590.00 | 506.55 | 1,234,300 |
| 2025-02-05 | 600.00 | 605.00 | 575.00 | 590.00 | 506.55 | 4,409,500 |
| 2025-02-04 | 600.00 | 610.00 | 595.00 | 600.00 | 515.13 | 6,058,500 |
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.