Arwana Citramulia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-08-12 | 575.00 | 585.00 | 570.00 | 580.00 | 532.11 | 2,944,600 |
| 2025-08-11 | 580.00 | 580.00 | 575.00 | 575.00 | 527.52 | 1,182,500 |
| 2025-08-08 | 580.00 | 580.00 | 575.00 | 580.00 | 532.11 | 511,100 |
| 2025-08-07 | 585.00 | 585.00 | 570.00 | 580.00 | 532.11 | 3,146,800 |
| 2025-08-06 | 585.00 | 585.00 | 580.00 | 585.00 | 536.70 | 1,487,700 |
| 2025-08-05 | 585.00 | 585.00 | 575.00 | 585.00 | 536.70 | 3,551,400 |
| 2025-08-04 | 575.00 | 590.00 | 575.00 | 585.00 | 536.70 | 2,639,900 |
| 2025-08-01 | 585.00 | 585.00 | 575.00 | 575.00 | 527.52 | 1,147,600 |
| 2025-07-31 | 585.00 | 585.00 | 575.00 | 585.00 | 536.70 | 865,700 |
| 2025-07-30 | 590.00 | 590.00 | 575.00 | 580.00 | 532.11 | 1,363,500 |
| 2025-07-29 | 590.00 | 590.00 | 585.00 | 590.00 | 541.28 | 780,400 |
| 2025-07-28 | 585.00 | 590.00 | 580.00 | 590.00 | 541.28 | 1,482,700 |
| 2025-07-25 | 585.00 | 585.00 | 575.00 | 585.00 | 536.70 | 1,407,900 |
| 2025-07-24 | 590.00 | 590.00 | 575.00 | 585.00 | 536.70 | 2,242,200 |
| 2025-07-23 | 590.00 | 590.00 | 575.00 | 585.00 | 536.70 | 1,778,800 |
| 2025-07-22 | 590.00 | 590.00 | 580.00 | 585.00 | 536.70 | 1,677,400 |
| 2025-07-21 | 590.00 | 595.00 | 585.00 | 590.00 | 541.28 | 2,108,800 |
| 2025-07-18 | 590.00 | 595.00 | 585.00 | 590.00 | 541.28 | 602,400 |
| 2025-07-17 | 590.00 | 590.00 | 585.00 | 590.00 | 541.28 | 475,400 |
| 2025-07-16 | 590.00 | 595.00 | 585.00 | 590.00 | 541.28 | 680,100 |
| 2025-07-15 | 590.00 | 590.00 | 580.00 | 590.00 | 541.28 | 1,113,000 |
| 2025-07-14 | 590.00 | 595.00 | 580.00 | 590.00 | 541.28 | 1,111,300 |
| 2025-07-11 | 590.00 | 595.00 | 585.00 | 590.00 | 541.28 | 340,000 |
| 2025-07-10 | 590.00 | 590.00 | 585.00 | 590.00 | 541.28 | 1,116,000 |
| 2025-07-09 | 585.00 | 595.00 | 585.00 | 590.00 | 541.28 | 530,300 |
| 2025-07-08 | 590.00 | 590.00 | 580.00 | 590.00 | 541.28 | 874,000 |
| 2025-07-07 | 590.00 | 590.00 | 580.00 | 590.00 | 541.28 | 965,600 |
| 2025-07-04 | 590.00 | 590.00 | 585.00 | 590.00 | 541.28 | 551,700 |
| 2025-07-03 | 590.00 | 595.00 | 580.00 | 590.00 | 541.28 | 1,089,200 |
| 2025-07-02 | 600.00 | 600.00 | 575.00 | 590.00 | 541.28 | 2,258,300 |
| 2025-07-01 | 600.00 | 605.00 | 590.00 | 595.00 | 545.87 | 1,293,300 |
| 2025-06-30 | 590.00 | 610.00 | 585.00 | 600.00 | 550.46 | 688,500 |
| 2025-06-26 | 580.00 | 585.00 | 580.00 | 585.00 | 536.70 | 133,000 |
| 2025-06-25 | 575.00 | 580.00 | 575.00 | 580.00 | 532.11 | 888,800 |
| 2025-06-24 | 580.00 | 580.00 | 575.00 | 580.00 | 532.11 | 612,600 |
| 2025-06-23 | 580.00 | 585.00 | 575.00 | 580.00 | 532.11 | 2,444,400 |
| 2025-06-20 | 590.00 | 590.00 | 575.00 | 590.00 | 541.28 | 2,156,700 |
| 2025-06-19 | 590.00 | 590.00 | 570.00 | 590.00 | 541.28 | 2,475,200 |
| 2025-06-18 | 590.00 | 590.00 | 585.00 | 590.00 | 541.28 | 1,431,800 |
| 2025-06-17 | 595.00 | 600.00 | 585.00 | 590.00 | 541.28 | 3,283,500 |
| 2025-06-16 | 600.00 | 600.00 | 590.00 | 600.00 | 550.46 | 1,809,200 |
| 2025-06-13 | 600.00 | 600.00 | 590.00 | 600.00 | 550.46 | 1,321,700 |
| 2025-06-12 | 600.00 | 600.00 | 585.00 | 600.00 | 550.46 | 3,092,000 |
| 2025-06-11 | 600.00 | 600.00 | 595.00 | 600.00 | 550.46 | 762,000 |
| 2025-06-10 | 600.00 | 600.00 | 595.00 | 600.00 | 550.46 | 1,357,800 |
| 2025-06-05 | 600.00 | 600.00 | 590.00 | 600.00 | 550.46 | 2,125,000 |
| 2025-06-04 | 610.00 | 615.00 | 595.00 | 600.00 | 550.46 | 1,924,000 |
| 2025-06-03 | 615.00 | 615.00 | 600.00 | 610.00 | 559.63 | 1,307,700 |
| 2025-06-02 | 620.00 | 620.00 | 610.00 | 615.00 | 564.22 | 659,400 |
| 2025-05-28 | 615.00 | 620.00 | 610.00 | 620.00 | 568.81 | 1,556,000 |
| 2025-05-27 | 615.00 | 620.00 | 610.00 | 620.00 | 568.81 | 1,555,400 |
| 2025-05-26 | 615.00 | 620.00 | 610.00 | 620.00 | 568.81 | 1,538,300 |
| 2025-05-23 | 620.00 | 620.00 | 615.00 | 620.00 | 568.81 | 119,000 |
| 2025-05-22 | 620.00 | 620.00 | 610.00 | 620.00 | 568.81 | 1,464,700 |
| 2025-05-21 | 620.00 | 620.00 | 615.00 | 620.00 | 568.81 | 614,400 |
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.