PT Arwana Citramulia Tbk (IDX:ARNA)
Indonesia · Delayed Price · Currency is IDR 585.00
-5.00 (-0.85%)
Aug 5, 2025, 2:44 PM WIB
Everbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 585.00 | 585.00 | 575.00 | 585.00 | 585.00 | - | 394,300 |
| Aug 4, 2025 | 575.00 | 590.00 | 575.00 | 585.00 | 585.00 | 1.74% | 2,639,900 |
| Aug 1, 2025 | 585.00 | 585.00 | 575.00 | 575.00 | 575.00 | -1.71% | 1,147,600 |
| Jul 31, 2025 | 585.00 | 585.00 | 575.00 | 585.00 | 585.00 | 0.86% | 865,700 |
| Jul 30, 2025 | 590.00 | 590.00 | 575.00 | 580.00 | 580.00 | -1.69% | 1,363,500 |
| Jul 29, 2025 | 590.00 | 590.00 | 585.00 | 590.00 | 590.00 | - | 780,400 |
| Jul 28, 2025 | 585.00 | 590.00 | 580.00 | 590.00 | 590.00 | 0.85% | 1,482,700 |
| Jul 25, 2025 | 585.00 | 585.00 | 575.00 | 585.00 | 585.00 | - | 1,407,900 |
| Jul 24, 2025 | 590.00 | 590.00 | 575.00 | 585.00 | 585.00 | - | 2,242,200 |
| Jul 23, 2025 | 590.00 | 590.00 | 575.00 | 585.00 | 585.00 | - | 1,778,800 |
| Jul 22, 2025 | 590.00 | 590.00 | 580.00 | 585.00 | 585.00 | -0.85% | 1,677,400 |
| Jul 21, 2025 | 590.00 | 595.00 | 585.00 | 590.00 | 590.00 | - | 2,183,000 |
| Jul 18, 2025 | 590.00 | 595.00 | 585.00 | 590.00 | 590.00 | - | 602,400 |
| Jul 17, 2025 | 590.00 | 590.00 | 585.00 | 590.00 | 590.00 | - | 475,400 |
| Jul 16, 2025 | 590.00 | 595.00 | 585.00 | 590.00 | 590.00 | - | 680,100 |
| Jul 15, 2025 | 590.00 | 590.00 | 580.00 | 590.00 | 590.00 | - | 1,113,200 |
| Jul 14, 2025 | 590.00 | 595.00 | 580.00 | 590.00 | 590.00 | - | 1,111,300 |
| Jul 11, 2025 | 590.00 | 595.00 | 585.00 | 590.00 | 590.00 | - | 340,000 |
| Jul 10, 2025 | 590.00 | 590.00 | 585.00 | 590.00 | 590.00 | - | 1,116,000 |
| Jul 9, 2025 | 585.00 | 595.00 | 585.00 | 590.00 | 590.00 | - | 530,300 |
| Jul 8, 2025 | 590.00 | 590.00 | 580.00 | 590.00 | 590.00 | - | 874,000 |
| Jul 7, 2025 | 590.00 | 590.00 | 580.00 | 590.00 | 590.00 | - | 965,700 |
| Jul 4, 2025 | 590.00 | 590.00 | 585.00 | 590.00 | 590.00 | - | 551,700 |
| Jul 3, 2025 | 590.00 | 595.00 | 580.00 | 590.00 | 590.00 | - | 1,089,200 |
| Jul 2, 2025 | 600.00 | 600.00 | 575.00 | 590.00 | 590.00 | -0.84% | 2,258,300 |
| Jul 1, 2025 | 600.00 | 605.00 | 590.00 | 595.00 | 595.00 | -0.83% | 1,293,300 |
| Jun 30, 2025 | 590.00 | 610.00 | 585.00 | 600.00 | 600.00 | 2.56% | 688,500 |
| Jun 26, 2025 | 580.00 | 585.00 | 580.00 | 585.00 | 585.00 | 0.86% | 133,000 |
| Jun 25, 2025 | 575.00 | 580.00 | 575.00 | 580.00 | 580.00 | - | 888,800 |
| Jun 24, 2025 | 580.00 | 580.00 | 575.00 | 580.00 | 580.00 | - | 612,600 |
| Jun 23, 2025 | 580.00 | 585.00 | 575.00 | 580.00 | 580.00 | -1.69% | 2,444,400 |
| Jun 20, 2025 | 590.00 | 590.00 | 575.00 | 590.00 | 590.00 | - | 2,156,700 |
| Jun 19, 2025 | 590.00 | 590.00 | 570.00 | 590.00 | 590.00 | - | 2,475,200 |
| Jun 18, 2025 | 590.00 | 590.00 | 585.00 | 590.00 | 590.00 | - | 1,431,800 |
| Jun 17, 2025 | 595.00 | 600.00 | 585.00 | 590.00 | 590.00 | -1.67% | 3,283,500 |
| Jun 16, 2025 | 600.00 | 600.00 | 590.00 | 600.00 | 600.00 | - | 1,809,200 |
| Jun 13, 2025 | 600.00 | 600.00 | 590.00 | 600.00 | 600.00 | - | 1,321,700 |
| Jun 12, 2025 | 600.00 | 600.00 | 585.00 | 600.00 | 600.00 | - | 3,092,000 |
| Jun 11, 2025 | 600.00 | 600.00 | 595.00 | 600.00 | 600.00 | - | 762,000 |
| Jun 10, 2025 | 600.00 | 600.00 | 595.00 | 600.00 | 600.00 | - | 1,357,800 |
| Jun 5, 2025 | 600.00 | 600.00 | 590.00 | 600.00 | 600.00 | - | 2,126,600 |
| Jun 4, 2025 | 610.00 | 615.00 | 595.00 | 600.00 | 600.00 | -1.64% | 1,924,000 |
| Jun 3, 2025 | 615.00 | 615.00 | 600.00 | 610.00 | 610.00 | -0.81% | 1,307,700 |
| Jun 2, 2025 | 620.00 | 620.00 | 610.00 | 615.00 | 615.00 | -0.81% | 659,400 |
| May 28, 2025 | 615.00 | 620.00 | 610.00 | 620.00 | 620.00 | - | 1,556,000 |
| May 27, 2025 | 615.00 | 620.00 | 610.00 | 620.00 | 620.00 | - | 1,555,400 |
| May 26, 2025 | 615.00 | 620.00 | 610.00 | 620.00 | 620.00 | - | 1,538,300 |
| May 23, 2025 | 620.00 | 620.00 | 610.00 | 620.00 | 620.00 | - | 265,000 |
| May 22, 2025 | 620.00 | 620.00 | 610.00 | 620.00 | 620.00 | - | 1,464,700 |
| May 21, 2025 | 620.00 | 620.00 | 615.00 | 620.00 | 620.00 | - | 614,400 |