PT Arwana Citramulia Tbk (IDX:ARNA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
575.00
-5.00 (-0.86%)
Aug 29, 2025, 9:46 AM WIB

PT Arwana Citramulia Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 2025580.00585.00575.00580.00580.000.87%2,057,200
Aug 27, 2025570.00585.00565.00575.00575.000.88%4,073,200
Aug 26, 2025575.00580.00560.00570.00570.00-0.87%5,326,400
Aug 25, 2025575.00580.00570.00575.00575.00-1,720,400
Aug 22, 2025580.00580.00570.00575.00575.00-0.86%836,800
Aug 21, 2025580.00580.00570.00580.00580.00-2,587,300
Aug 20, 2025570.00580.00570.00580.00580.001.75%1,807,500
Aug 19, 2025570.00575.00565.00570.00570.00-1,548,600
Aug 15, 2025570.00575.00560.00570.00570.00-3,029,100
Aug 14, 2025575.00575.00565.00570.00570.00-2,068,900
Aug 13, 2025580.00580.00565.00570.00570.00-1.72%4,560,900
Aug 12, 2025575.00585.00570.00580.00580.000.87%2,944,600
Aug 11, 2025580.00580.00575.00575.00575.00-0.86%1,182,500
Aug 8, 2025580.00580.00575.00580.00580.00-511,100
Aug 7, 2025585.00585.00570.00580.00580.00-0.85%3,146,800
Aug 6, 2025585.00585.00580.00585.00585.00-1,487,700
Aug 5, 2025585.00585.00575.00585.00585.00-3,580,100
Aug 4, 2025575.00590.00575.00585.00585.001.74%2,639,900
Aug 1, 2025585.00585.00575.00575.00575.00-1.71%1,147,600
Jul 31, 2025585.00585.00575.00585.00585.000.86%865,700
Jul 30, 2025590.00590.00575.00580.00580.00-1.69%1,363,500
Jul 29, 2025590.00590.00585.00590.00590.00-780,400
Jul 28, 2025585.00590.00580.00590.00590.000.85%1,482,700
Jul 25, 2025585.00585.00575.00585.00585.00-1,407,900
Jul 24, 2025590.00590.00575.00585.00585.00-2,242,200
Jul 23, 2025590.00590.00575.00585.00585.00-1,778,800
Jul 22, 2025590.00590.00580.00585.00585.00-0.85%1,677,400
Jul 21, 2025590.00595.00585.00590.00590.00-2,183,000
Jul 18, 2025590.00595.00585.00590.00590.00-602,400
Jul 17, 2025590.00590.00585.00590.00590.00-475,400
Jul 16, 2025590.00595.00585.00590.00590.00-680,100
Jul 15, 2025590.00590.00580.00590.00590.00-1,113,200
Jul 14, 2025590.00595.00580.00590.00590.00-1,111,300
Jul 11, 2025590.00595.00585.00590.00590.00-340,000
Jul 10, 2025590.00590.00585.00590.00590.00-1,116,000
Jul 9, 2025585.00595.00585.00590.00590.00-530,300
Jul 8, 2025590.00590.00580.00590.00590.00-874,000
Jul 7, 2025590.00590.00580.00590.00590.00-965,700
Jul 4, 2025590.00590.00585.00590.00590.00-551,700
Jul 3, 2025590.00595.00580.00590.00590.00-1,089,200
Jul 2, 2025600.00600.00575.00590.00590.00-0.84%2,258,300
Jul 1, 2025600.00605.00590.00595.00595.00-0.83%1,293,300
Jun 30, 2025590.00610.00585.00600.00600.002.56%688,500
Jun 26, 2025580.00585.00580.00585.00585.000.86%133,000
Jun 25, 2025575.00580.00575.00580.00580.00-888,800
Jun 24, 2025580.00580.00575.00580.00580.00-612,600
Jun 23, 2025580.00585.00575.00580.00580.00-1.69%2,444,400
Jun 20, 2025590.00590.00575.00590.00590.00-2,156,700
Jun 19, 2025590.00590.00570.00590.00590.00-2,475,200
Jun 18, 2025590.00590.00585.00590.00590.00-1,431,800