Arwana Citramulia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 600.00 | 610.00 | 595.00 | 600.00 | 515.13 | 6,058,500 |
| 2025-02-03 | 615.00 | 615.00 | 595.00 | 595.00 | 510.84 | 3,585,000 |
| 2025-01-31 | 620.00 | 620.00 | 610.00 | 615.00 | 528.01 | 2,997,200 |
| 2025-01-30 | 625.00 | 625.00 | 605.00 | 620.00 | 532.30 | 1,120,200 |
| 2025-01-24 | 640.00 | 640.00 | 610.00 | 620.00 | 532.30 | 835,000 |
| 2025-01-23 | 625.00 | 650.00 | 610.00 | 630.00 | 540.89 | 2,098,800 |
| 2025-01-22 | 625.00 | 645.00 | 620.00 | 625.00 | 536.59 | 2,672,200 |
| 2025-01-21 | 615.00 | 615.00 | 600.00 | 615.00 | 528.01 | 1,284,400 |
| 2025-01-20 | 620.00 | 625.00 | 595.00 | 615.00 | 528.01 | 1,868,600 |
| 2025-01-17 | 600.00 | 620.00 | 600.00 | 620.00 | 532.30 | 2,762,900 |
| 2025-01-16 | 605.00 | 630.00 | 600.00 | 625.00 | 536.59 | 803,300 |
| 2025-01-15 | 610.00 | 610.00 | 585.00 | 605.00 | 519.42 | 453,100 |
| 2025-01-14 | 620.00 | 620.00 | 565.00 | 605.00 | 519.42 | 18,863,200 |
| 2025-01-13 | 635.00 | 650.00 | 605.00 | 620.00 | 532.30 | 1,049,800 |
| 2025-01-10 | 630.00 | 655.00 | 600.00 | 635.00 | 545.18 | 3,073,100 |
| 2025-01-09 | 630.00 | 645.00 | 610.00 | 630.00 | 540.89 | 4,480,600 |
| 2025-01-08 | 645.00 | 645.00 | 600.00 | 630.00 | 540.89 | 3,535,300 |
| 2025-01-07 | 680.00 | 680.00 | 635.00 | 640.00 | 549.47 | 2,748,500 |
| 2025-01-06 | 685.00 | 695.00 | 665.00 | 680.00 | 583.81 | 1,331,100 |
| 2025-01-03 | 690.00 | 695.00 | 680.00 | 690.00 | 592.40 | 533,300 |
| 2025-01-02 | 690.00 | 690.00 | 685.00 | 690.00 | 592.40 | 719,500 |
| 2024-12-30 | 690.00 | 695.00 | 685.00 | 690.00 | 592.40 | 777,900 |
| 2024-12-27 | 690.00 | 700.00 | 685.00 | 690.00 | 592.40 | 1,258,800 |
| 2024-12-24 | 710.00 | 715.00 | 695.00 | 695.00 | 596.69 | 1,009,400 |
| 2024-12-23 | 700.00 | 720.00 | 690.00 | 715.00 | 613.86 | 669,100 |
| 2024-12-20 | 700.00 | 710.00 | 690.00 | 700.00 | 600.99 | 1,022,700 |
| 2024-12-19 | 730.00 | 735.00 | 690.00 | 700.00 | 600.99 | 3,624,900 |
| 2024-12-18 | 705.00 | 735.00 | 695.00 | 730.00 | 626.74 | 7,528,900 |
| 2024-12-17 | 695.00 | 700.00 | 690.00 | 700.00 | 600.99 | 1,435,600 |
| 2024-12-16 | 720.00 | 720.00 | 695.00 | 705.00 | 605.28 | 2,701,800 |
| 2024-12-13 | 715.00 | 720.00 | 710.00 | 715.00 | 613.86 | 1,214,100 |
| 2024-12-12 | 710.00 | 720.00 | 705.00 | 720.00 | 618.16 | 1,653,400 |
| 2024-12-11 | 720.00 | 725.00 | 705.00 | 720.00 | 618.16 | 1,560,000 |
| 2024-12-10 | 735.00 | 740.00 | 715.00 | 720.00 | 618.16 | 4,824,700 |
| 2024-12-09 | 725.00 | 735.00 | 725.00 | 735.00 | 631.04 | 605,000 |
| 2024-12-06 | 740.00 | 740.00 | 715.00 | 730.00 | 626.74 | 2,970,700 |
| 2024-12-05 | 740.00 | 745.00 | 725.00 | 740.00 | 635.33 | 2,887,500 |
| 2024-12-04 | 740.00 | 750.00 | 735.00 | 740.00 | 635.33 | 2,063,700 |
| 2024-12-03 | 735.00 | 740.00 | 730.00 | 740.00 | 635.33 | 842,200 |
| 2024-12-02 | 745.00 | 745.00 | 720.00 | 740.00 | 635.33 | 1,607,800 |
| 2024-11-29 | 745.00 | 745.00 | 730.00 | 740.00 | 635.33 | 2,045,300 |
| 2024-11-28 | 740.00 | 745.00 | 735.00 | 745.00 | 639.62 | 703,900 |
| 2024-11-26 | 740.00 | 745.00 | 730.00 | 740.00 | 635.33 | 987,300 |
| 2024-11-25 | 740.00 | 740.00 | 735.00 | 740.00 | 635.33 | 1,343,400 |
| 2024-11-22 | 740.00 | 745.00 | 735.00 | 740.00 | 635.33 | 533,100 |
| 2024-11-21 | 745.00 | 745.00 | 735.00 | 740.00 | 635.33 | 1,627,000 |
| 2024-11-20 | 755.00 | 755.00 | 730.00 | 745.00 | 639.62 | 2,169,000 |
| 2024-11-19 | 755.00 | 755.00 | 740.00 | 755.00 | 648.21 | 901,400 |
| 2024-11-18 | 740.00 | 760.00 | 740.00 | 755.00 | 648.21 | 1,297,700 |
| 2024-11-15 | 750.00 | 755.00 | 740.00 | 755.00 | 648.21 | 775,400 |
| 2024-11-14 | 735.00 | 760.00 | 725.00 | 755.00 | 648.21 | 1,835,400 |
| 2024-11-13 | 755.00 | 755.00 | 735.00 | 745.00 | 639.62 | 3,958,200 |
| 2024-11-12 | 755.00 | 760.00 | 745.00 | 755.00 | 648.21 | 1,327,000 |
| 2024-11-11 | 760.00 | 760.00 | 705.00 | 755.00 | 648.21 | 3,650,400 |
| 2024-11-08 | 750.00 | 755.00 | 740.00 | 755.00 | 648.21 | 657,300 |
| 2024-11-07 | 755.00 | 760.00 | 740.00 | 750.00 | 643.91 | 2,755,000 |
| 2024-11-06 | 750.00 | 760.00 | 740.00 | 755.00 | 648.21 | 2,303,100 |
| 2024-11-05 | 765.00 | 770.00 | 750.00 | 755.00 | 648.21 | 2,174,700 |
| 2024-11-04 | 755.00 | 765.00 | 750.00 | 765.00 | 656.79 | 2,551,100 |
| 2024-11-01 | 765.00 | 770.00 | 755.00 | 765.00 | 656.79 | 3,191,500 |
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.