PT Arwana Citramulia Tbk (IDX:ARNA)
Indonesia · Delayed Price · Currency is IDR 555.00
+5.00 (0.90%)
Sep 18, 2025, 1:43 PM WIB
PT Arwana Citramulia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 550.00 | 555.00 | 545.00 | 555.00 | 555.00 | 0.91% | 3,053,400 |
| 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 |
| Aug 15, 2025 | 570.00 | 575.00 | 560.00 | 570.00 | 570.00 | - | 3,029,100 |
| Aug 14, 2025 | 575.00 | 575.00 | 565.00 | 570.00 | 570.00 | - | 2,068,900 |
| Aug 13, 2025 | 580.00 | 580.00 | 565.00 | 570.00 | 570.00 | -1.72% | 4,560,900 |
| Aug 12, 2025 | 575.00 | 585.00 | 570.00 | 580.00 | 580.00 | 0.87% | 2,944,600 |
| Aug 11, 2025 | 580.00 | 580.00 | 575.00 | 575.00 | 575.00 | -0.86% | 1,182,500 |
| Aug 8, 2025 | 580.00 | 580.00 | 575.00 | 580.00 | 580.00 | - | 511,100 |
| Aug 7, 2025 | 585.00 | 585.00 | 570.00 | 580.00 | 580.00 | -0.85% | 3,146,800 |
| Aug 6, 2025 | 585.00 | 585.00 | 580.00 | 585.00 | 585.00 | - | 1,487,700 |
| Aug 5, 2025 | 585.00 | 585.00 | 575.00 | 585.00 | 585.00 | - | 3,580,100 |
| 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 |