Arwana Citramulia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 760.00 | 765.00 | 755.00 | 765.00 | 656.79 | 3,477,700 |
| 2024-10-30 | 765.00 | 770.00 | 755.00 | 760.00 | 652.50 | 2,852,700 |
| 2024-10-29 | 770.00 | 775.00 | 750.00 | 765.00 | 656.79 | 8,801,800 |
| 2024-10-28 | 785.00 | 800.00 | 760.00 | 770.00 | 661.08 | 5,606,200 |
| 2024-10-25 | 770.00 | 780.00 | 760.00 | 780.00 | 669.67 | 6,507,800 |
| 2024-10-24 | 770.00 | 785.00 | 765.00 | 770.00 | 661.08 | 13,026,500 |
| 2024-10-23 | 765.00 | 785.00 | 760.00 | 770.00 | 661.08 | 9,986,800 |
| 2024-10-22 | 770.00 | 775.00 | 760.00 | 765.00 | 656.79 | 4,068,400 |
| 2024-10-21 | 760.00 | 775.00 | 760.00 | 770.00 | 661.08 | 4,008,000 |
| 2024-10-18 | 765.00 | 775.00 | 750.00 | 760.00 | 652.50 | 6,605,000 |
| 2024-10-17 | 725.00 | 785.00 | 725.00 | 765.00 | 656.79 | 20,770,600 |
| 2024-10-16 | 685.00 | 735.00 | 680.00 | 725.00 | 622.45 | 5,236,700 |
| 2024-10-15 | 685.00 | 690.00 | 680.00 | 685.00 | 588.11 | 646,800 |
| 2024-10-14 | 690.00 | 690.00 | 675.00 | 685.00 | 588.11 | 1,414,300 |
| 2024-10-11 | 680.00 | 690.00 | 680.00 | 690.00 | 592.40 | 352,300 |
| 2024-10-10 | 675.00 | 700.00 | 665.00 | 680.00 | 583.81 | 3,812,400 |
| 2024-10-09 | 675.00 | 680.00 | 670.00 | 670.00 | 575.23 | 1,491,200 |
| 2024-10-08 | 675.00 | 680.00 | 665.00 | 675.00 | 579.52 | 1,332,700 |
| 2024-10-07 | 690.00 | 690.00 | 670.00 | 675.00 | 579.52 | 997,500 |
| 2024-10-04 | 685.00 | 690.00 | 675.00 | 685.00 | 588.11 | 848,600 |
| 2024-10-03 | 690.00 | 690.00 | 675.00 | 685.00 | 588.11 | 2,801,100 |
| 2024-10-02 | 700.00 | 700.00 | 675.00 | 690.00 | 592.40 | 1,579,300 |
| 2024-10-01 | 700.00 | 705.00 | 690.00 | 700.00 | 600.99 | 1,161,500 |
| 2024-09-30 | 680.00 | 700.00 | 675.00 | 700.00 | 600.99 | 17,605,400 |
| 2024-09-27 | 675.00 | 680.00 | 670.00 | 680.00 | 583.81 | 964,300 |
| 2024-09-26 | 675.00 | 680.00 | 665.00 | 675.00 | 579.52 | 1,088,600 |
| 2024-09-25 | 680.00 | 685.00 | 670.00 | 675.00 | 579.52 | 2,964,400 |
| 2024-09-24 | 690.00 | 690.00 | 675.00 | 680.00 | 583.81 | 5,432,000 |
| 2024-09-23 | 690.00 | 690.00 | 685.00 | 690.00 | 592.40 | 498,400 |
| 2024-09-20 | 690.00 | 700.00 | 685.00 | 685.00 | 588.11 | 2,110,700 |
| 2024-09-19 | 680.00 | 690.00 | 680.00 | 690.00 | 592.40 | 580,100 |
| 2024-09-18 | 680.00 | 685.00 | 675.00 | 685.00 | 588.11 | 582,300 |
| 2024-09-17 | 675.00 | 685.00 | 675.00 | 675.00 | 579.52 | 2,666,500 |
| 2024-09-13 | 675.00 | 680.00 | 670.00 | 675.00 | 579.52 | 2,529,800 |
| 2024-09-12 | 675.00 | 685.00 | 670.00 | 675.00 | 579.52 | 779,300 |
| 2024-09-11 | 665.00 | 680.00 | 660.00 | 680.00 | 583.81 | 1,044,900 |
| 2024-09-10 | 660.00 | 675.00 | 650.00 | 665.00 | 570.94 | 3,061,700 |
| 2024-09-09 | 675.00 | 675.00 | 650.00 | 660.00 | 566.64 | 2,964,500 |
| 2024-09-06 | 680.00 | 685.00 | 665.00 | 670.00 | 575.23 | 1,580,600 |
| 2024-09-05 | 690.00 | 690.00 | 675.00 | 680.00 | 583.81 | 3,301,000 |
| 2024-09-04 | 690.00 | 690.00 | 680.00 | 690.00 | 592.40 | 708,600 |
| 2024-09-03 | 695.00 | 695.00 | 685.00 | 690.00 | 592.40 | 1,130,400 |
| 2024-09-02 | 695.00 | 695.00 | 680.00 | 695.00 | 596.69 | 1,257,000 |
| 2024-08-30 | 690.00 | 695.00 | 685.00 | 695.00 | 596.69 | 2,283,200 |
| 2024-08-29 | 690.00 | 695.00 | 690.00 | 695.00 | 596.69 | 852,000 |
| 2024-08-28 | 680.00 | 695.00 | 680.00 | 695.00 | 596.69 | 1,651,500 |
| 2024-08-27 | 695.00 | 700.00 | 670.00 | 695.00 | 596.69 | 4,500,700 |
| 2024-08-26 | 700.00 | 700.00 | 680.00 | 695.00 | 596.69 | 3,607,400 |
| 2024-08-23 | 695.00 | 700.00 | 695.00 | 700.00 | 600.99 | 1,479,300 |
| 2024-08-22 | 705.00 | 705.00 | 690.00 | 700.00 | 600.99 | 2,863,000 |
| 2024-08-21 | 700.00 | 705.00 | 695.00 | 705.00 | 605.28 | 427,300 |
| 2024-08-20 | 700.00 | 705.00 | 690.00 | 700.00 | 600.99 | 530,900 |
| 2024-08-19 | 695.00 | 700.00 | 685.00 | 700.00 | 600.99 | 671,700 |
| 2024-08-16 | 710.00 | 710.00 | 695.00 | 695.00 | 596.69 | 1,318,800 |
| 2024-08-15 | 705.00 | 705.00 | 695.00 | 705.00 | 605.28 | 2,058,300 |
| 2024-08-14 | 705.00 | 710.00 | 695.00 | 705.00 | 605.28 | 2,069,600 |
| 2024-08-13 | 710.00 | 710.00 | 695.00 | 705.00 | 605.28 | 2,211,600 |
| 2024-08-12 | 710.00 | 710.00 | 700.00 | 710.00 | 609.57 | 1,197,400 |
| 2024-08-09 | 710.00 | 710.00 | 700.00 | 710.00 | 609.57 | 5,209,600 |
| 2024-08-08 | 715.00 | 720.00 | 695.00 | 710.00 | 609.57 | 3,016,900 |
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.