PT Arwana Citramulia Tbk (IDX:ARNA)
Indonesia · Delayed Price · Currency is IDR 505.00
-40.00 (-7.34%)
Apr 17, 2026, 11:19 AM WIB
PT Arwana Citramulia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 550.00 | 550.00 | 535.00 | 540.00 | - | -0.92% | 8,813,500 |
| Apr 15, 2026 | 545.00 | 550.00 | 540.00 | 545.00 | 545.00 | 0.93% | 12,429,800 |
| Apr 14, 2026 | 550.00 | 550.00 | 525.00 | 540.00 | 540.00 | -0.92% | 23,327,800 |
| Apr 13, 2026 | 535.00 | 550.00 | 535.00 | 545.00 | 545.00 | 1.87% | 13,277,500 |
| Apr 10, 2026 | 535.00 | 535.00 | 530.00 | 535.00 | 535.00 | 0.94% | 1,820,800 |
| Apr 9, 2026 | 540.00 | 540.00 | 520.00 | 530.00 | 530.00 | - | 10,851,100 |
| Apr 8, 2026 | 520.00 | 535.00 | 515.00 | 530.00 | 530.00 | 1.92% | 9,725,500 |
| Apr 7, 2026 | 520.00 | 525.00 | 510.00 | 520.00 | 520.00 | - | 4,543,500 |
| Apr 6, 2026 | 530.00 | 530.00 | 515.00 | 520.00 | 520.00 | -1.89% | 2,867,600 |
| Apr 2, 2026 | 520.00 | 535.00 | 515.00 | 530.00 | 530.00 | 1.92% | 5,602,300 |
| Apr 1, 2026 | 510.00 | 525.00 | 510.00 | 520.00 | 520.00 | 2.97% | 6,295,300 |
| Mar 31, 2026 | 515.00 | 520.00 | 500.00 | 505.00 | 505.00 | -1.94% | 5,791,700 |
| Mar 30, 2026 | 515.00 | 515.00 | 510.00 | 515.00 | 515.00 | 0.98% | 959,500 |
| Mar 27, 2026 | 510.00 | 520.00 | 505.00 | 510.00 | 510.00 | -1.92% | 4,050,800 |
| Mar 26, 2026 | 525.00 | 525.00 | 515.00 | 520.00 | 520.00 | -0.95% | 983,700 |
| Mar 25, 2026 | 515.00 | 525.00 | 515.00 | 525.00 | 525.00 | 1.94% | 2,913,500 |
| Mar 17, 2026 | 505.00 | 520.00 | 505.00 | 515.00 | 515.00 | 0.98% | 1,339,000 |
| Mar 16, 2026 | 525.00 | 525.00 | 505.00 | 510.00 | 510.00 | -1.92% | 1,471,600 |
| Mar 13, 2026 | 520.00 | 525.00 | 510.00 | 520.00 | 520.00 | - | 2,854,800 |
| Mar 12, 2026 | 515.00 | 525.00 | 510.00 | 520.00 | 520.00 | 1.96% | 3,613,000 |
| Mar 11, 2026 | 525.00 | 525.00 | 505.00 | 510.00 | 510.00 | -1.92% | 3,086,700 |
| Mar 10, 2026 | 515.00 | 525.00 | 510.00 | 520.00 | 520.00 | 0.97% | 2,566,200 |
| Mar 9, 2026 | 510.00 | 515.00 | 500.00 | 515.00 | 515.00 | - | 4,674,900 |
| Mar 6, 2026 | 520.00 | 520.00 | 505.00 | 515.00 | 515.00 | -0.96% | 4,638,200 |
| Mar 5, 2026 | 515.00 | 520.00 | 510.00 | 520.00 | 520.00 | 1.96% | 4,361,500 |
| Mar 4, 2026 | 520.00 | 525.00 | 500.00 | 510.00 | 510.00 | -2.86% | 13,326,900 |
| Mar 3, 2026 | 530.00 | 535.00 | 520.00 | 525.00 | 525.00 | -0.94% | 6,578,000 |
| Mar 2, 2026 | 525.00 | 535.00 | 525.00 | 530.00 | 530.00 | -0.93% | 6,198,600 |
| Feb 27, 2026 | 535.00 | 540.00 | 525.00 | 535.00 | 535.00 | 0.94% | 5,599,400 |
| Feb 26, 2026 | 545.00 | 545.00 | 530.00 | 530.00 | 530.00 | -1.85% | 3,850,600 |
| Feb 25, 2026 | 545.00 | 550.00 | 540.00 | 540.00 | 540.00 | -1.82% | 2,514,600 |
| Feb 24, 2026 | 555.00 | 555.00 | 545.00 | 550.00 | 550.00 | -0.90% | 4,306,900 |
| Feb 23, 2026 | 555.00 | 560.00 | 540.00 | 555.00 | 555.00 | 1.83% | 7,814,800 |
| Feb 20, 2026 | 540.00 | 555.00 | 535.00 | 545.00 | 545.00 | 0.93% | 9,266,700 |
| Feb 19, 2026 | 535.00 | 540.00 | 530.00 | 540.00 | 540.00 | 0.93% | 2,892,100 |
| Feb 18, 2026 | 535.00 | 535.00 | 525.00 | 535.00 | 535.00 | 0.94% | 1,156,000 |
| Feb 13, 2026 | 530.00 | 535.00 | 525.00 | 530.00 | 530.00 | -0.93% | 1,628,200 |
| Feb 12, 2026 | 535.00 | 540.00 | 525.00 | 535.00 | 535.00 | - | 5,575,100 |
| Feb 11, 2026 | 535.00 | 540.00 | 530.00 | 535.00 | 535.00 | - | 5,269,300 |
| Feb 10, 2026 | 535.00 | 535.00 | 530.00 | 535.00 | 535.00 | - | 1,543,500 |
| Feb 9, 2026 | 530.00 | 535.00 | 530.00 | 535.00 | 535.00 | - | 735,500 |
| Feb 6, 2026 | 535.00 | 535.00 | 525.00 | 535.00 | 535.00 | - | 1,298,900 |
| Feb 5, 2026 | 530.00 | 535.00 | 525.00 | 535.00 | 535.00 | 0.94% | 2,007,200 |
| Feb 4, 2026 | 525.00 | 530.00 | 520.00 | 530.00 | 530.00 | 1.92% | 2,463,900 |
| Feb 3, 2026 | 515.00 | 525.00 | 510.00 | 520.00 | 520.00 | 0.97% | 2,247,500 |
| Feb 2, 2026 | 520.00 | 520.00 | 510.00 | 515.00 | 515.00 | -0.96% | 3,486,300 |
| Jan 30, 2026 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | - | 3,166,700 |
| Jan 29, 2026 | 515.00 | 520.00 | 484.00 | 520.00 | 520.00 | 0.97% | 8,200,900 |
| Jan 28, 2026 | 535.00 | 535.00 | 505.00 | 515.00 | 515.00 | -4.63% | 14,582,400 |
| Jan 27, 2026 | 535.00 | 540.00 | 530.00 | 540.00 | 540.00 | 0.93% | 3,291,100 |