PT Arwana Citramulia Tbk (IDX:ARNA)
Indonesia · Delayed Price · Currency is IDR 545.00
+5.00 (0.92%)
Oct 29, 2025, 2:49 PM WIB
PT Arwana Citramulia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 545.00 | 545.00 | 535.00 | 545.00 | 545.00 | - | 4,647,900 |
| Oct 27, 2025 | 535.00 | 545.00 | 530.00 | 545.00 | 545.00 | 2.83% | 8,532,800 |
| Oct 24, 2025 | 515.00 | 540.00 | 510.00 | 530.00 | 530.00 | 2.91% | 63,919,700 |
| Oct 23, 2025 | 520.00 | 520.00 | 510.00 | 515.00 | 515.00 | -0.96% | 18,119,800 |
| Oct 22, 2025 | 520.00 | 530.00 | 515.00 | 520.00 | 520.00 | - | 9,329,000 |
| Oct 21, 2025 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | - | 14,860,200 |
| Oct 20, 2025 | 535.00 | 535.00 | 515.00 | 520.00 | 520.00 | -1.89% | 7,912,700 |
| Oct 17, 2025 | 535.00 | 540.00 | 525.00 | 530.00 | 530.00 | -0.93% | 663,600 |
| Oct 16, 2025 | 530.00 | 540.00 | 520.00 | 535.00 | 535.00 | - | 1,013,100 |
| Oct 15, 2025 | 530.00 | 535.00 | 515.00 | 535.00 | 535.00 | 1.90% | 2,983,100 |
| Oct 14, 2025 | 525.00 | 530.00 | 520.00 | 525.00 | 525.00 | - | 658,000 |
| Oct 13, 2025 | 525.00 | 525.00 | 515.00 | 525.00 | 525.00 | - | 855,700 |
| Oct 10, 2025 | 530.00 | 530.00 | 515.00 | 525.00 | 525.00 | -0.94% | 8,826,100 |
| Oct 9, 2025 | 520.00 | 530.00 | 515.00 | 530.00 | 530.00 | 1.92% | 14,472,900 |
| Oct 8, 2025 | 525.00 | 525.00 | 515.00 | 520.00 | 520.00 | -0.95% | 3,534,700 |
| Oct 7, 2025 | 520.00 | 530.00 | 515.00 | 525.00 | 525.00 | 0.96% | 16,950,500 |
| Oct 6, 2025 | 530.00 | 530.00 | 515.00 | 520.00 | 520.00 | -1.89% | 7,104,700 |
| Oct 3, 2025 | 540.00 | 540.00 | 520.00 | 530.00 | 530.00 | -1.85% | 3,780,000 |
| Oct 2, 2025 | 535.00 | 540.00 | 530.00 | 540.00 | 540.00 | 0.93% | 1,046,700 |
| Oct 1, 2025 | 545.00 | 550.00 | 530.00 | 535.00 | 535.00 | -1.83% | 3,955,900 |
| Sep 30, 2025 | 540.00 | 545.00 | 535.00 | 545.00 | 545.00 | 0.93% | 329,000 |
| Sep 29, 2025 | 545.00 | 545.00 | 530.00 | 540.00 | 540.00 | - | 1,851,000 |
| Sep 26, 2025 | 540.00 | 550.00 | 535.00 | 540.00 | 540.00 | - | 4,955,800 |
| Sep 25, 2025 | 555.00 | 555.00 | 540.00 | 540.00 | 540.00 | -2.70% | 5,884,000 |
| Sep 24, 2025 | 555.00 | 565.00 | 550.00 | 555.00 | 555.00 | - | 3,358,400 |
| Sep 23, 2025 | 555.00 | 555.00 | 550.00 | 555.00 | 555.00 | - | 5,054,100 |
| Sep 22, 2025 | 555.00 | 555.00 | 550.00 | 555.00 | 555.00 | - | 3,236,600 |
| Sep 19, 2025 | 550.00 | 560.00 | 550.00 | 555.00 | 555.00 | -0.89% | 1,186,000 |
| Sep 18, 2025 | 555.00 | 560.00 | 550.00 | 560.00 | 560.00 | 0.90% | 2,692,800 |
| Sep 17, 2025 | 550.00 | 555.00 | 545.00 | 555.00 | 555.00 | 0.91% | 3,204,900 |
| Sep 16, 2025 | 560.00 | 560.00 | 545.00 | 550.00 | 550.00 | -1.79% | 2,317,600 |
| Sep 15, 2025 | 555.00 | 565.00 | 550.00 | 560.00 | 560.00 | 1.82% | 1,728,300 |
| Sep 12, 2025 | 550.00 | 550.00 | 545.00 | 550.00 | 550.00 | -0.90% | 2,992,900 |
| Sep 11, 2025 | 560.00 | 560.00 | 550.00 | 555.00 | 555.00 | -0.89% | 2,156,200 |
| Sep 10, 2025 | 560.00 | 560.00 | 550.00 | 560.00 | 560.00 | - | 346,100 |
| Sep 9, 2025 | 555.00 | 560.00 | 550.00 | 560.00 | 560.00 | -0.88% | 3,826,400 |
| Sep 8, 2025 | 570.00 | 570.00 | 560.00 | 565.00 | 565.00 | -0.88% | 1,255,500 |
| Sep 4, 2025 | 565.00 | 570.00 | 560.00 | 570.00 | 570.00 | 0.88% | 623,100 |
| Sep 3, 2025 | 565.00 | 565.00 | 555.00 | 565.00 | 565.00 | - | 3,160,000 |
| Sep 2, 2025 | 565.00 | 565.00 | 560.00 | 565.00 | 565.00 | - | 1,619,700 |
| Sep 1, 2025 | 560.00 | 570.00 | 555.00 | 565.00 | 565.00 | -1.74% | 2,284,700 |
| Aug 29, 2025 | 580.00 | 580.00 | 560.00 | 575.00 | 575.00 | -0.86% | 3,787,200 |
| Aug 28, 2025 | 580.00 | 585.00 | 575.00 | 580.00 | 580.00 | 0.87% | 2,548,300 |
| Aug 27, 2025 | 570.00 | 585.00 | 565.00 | 575.00 | 575.00 | 0.88% | 4,073,200 |
| Aug 26, 2025 | 575.00 | 580.00 | 560.00 | 570.00 | 570.00 | -0.87% | 5,326,400 |
| Aug 25, 2025 | 575.00 | 580.00 | 570.00 | 575.00 | 575.00 | - | 1,720,400 |
| Aug 22, 2025 | 580.00 | 580.00 | 570.00 | 575.00 | 575.00 | -0.86% | 836,800 |
| Aug 21, 2025 | 580.00 | 580.00 | 570.00 | 580.00 | 580.00 | - | 2,587,300 |
| Aug 20, 2025 | 570.00 | 580.00 | 570.00 | 580.00 | 580.00 | 1.75% | 1,807,500 |
| Aug 19, 2025 | 570.00 | 575.00 | 565.00 | 570.00 | 570.00 | - | 1,548,600 |