PT Arwana Citramulia Tbk (IDX:ARNA)
Indonesia · Delayed Price · Currency is IDR 500.00
+6.00 (1.21%)
Aug 4, 2026, 4:00 PM WIB
PT Arwana Citramulia Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 494.00 | 496.00 | 492.00 | 494.00 | - | - | 6,898,900 |
| Aug 3, 2026 | 496.00 | 498.00 | 490.00 | 494.00 | 494.00 | 0.82% | 6,860,200 |
| Jul 31, 2026 | 492.00 | 496.00 | 490.00 | 490.00 | 490.00 | - | 2,256,500 |
| Jul 30, 2026 | 488.00 | 490.00 | 482.00 | 490.00 | 490.00 | 0.82% | 2,494,000 |
| Jul 29, 2026 | 484.00 | 490.00 | 484.00 | 486.00 | 486.00 | 0.41% | 3,031,300 |
| Jul 28, 2026 | 486.00 | 490.00 | 482.00 | 484.00 | 484.00 | - | 5,165,600 |
| Jul 27, 2026 | 486.00 | 488.00 | 480.00 | 484.00 | 484.00 | - | 2,656,400 |
| Jul 24, 2026 | 484.00 | 484.00 | 476.00 | 484.00 | 484.00 | - | 2,701,800 |
| Jul 23, 2026 | 500.00 | 500.00 | 476.00 | 484.00 | 484.00 | 1.26% | 4,846,600 |
| Jul 22, 2026 | 478.00 | 484.00 | 476.00 | 478.00 | 478.00 | 0.42% | 5,388,700 |
| Jul 21, 2026 | 480.00 | 484.00 | 474.00 | 476.00 | 476.00 | 1.71% | 8,616,400 |
| Jul 20, 2026 | 464.00 | 470.00 | 456.00 | 468.00 | 468.00 | 1.30% | 8,312,900 |
| Jul 17, 2026 | 462.00 | 464.00 | 458.00 | 462.00 | 462.00 | - | 2,110,800 |
| Jul 16, 2026 | 464.00 | 466.00 | 458.00 | 462.00 | 462.00 | -0.43% | 1,231,300 |
| Jul 15, 2026 | 464.00 | 466.00 | 460.00 | 464.00 | 464.00 | 0.43% | 2,365,900 |
| Jul 14, 2026 | 464.00 | 466.00 | 458.00 | 462.00 | 462.00 | - | 1,266,100 |
| Jul 13, 2026 | 464.00 | 468.00 | 458.00 | 462.00 | 462.00 | - | 1,496,500 |
| Jul 10, 2026 | 462.00 | 464.00 | 458.00 | 462.00 | 462.00 | - | 1,304,000 |
| Jul 9, 2026 | 462.00 | 466.00 | 456.00 | 462.00 | 462.00 | - | 756,000 |
| Jul 8, 2026 | 452.00 | 462.00 | 446.00 | 462.00 | 462.00 | 2.21% | 814,100 |
| Jul 7, 2026 | 450.00 | 452.00 | 446.00 | 452.00 | 452.00 | 0.44% | 1,853,200 |
| Jul 6, 2026 | 450.00 | 450.00 | 442.00 | 450.00 | 450.00 | - | 1,241,700 |
| Jul 3, 2026 | 452.00 | 452.00 | 444.00 | 450.00 | 450.00 | - | 2,375,000 |
| Jul 2, 2026 | 450.00 | 450.00 | 440.00 | 450.00 | 450.00 | - | 1,715,100 |
| Jul 1, 2026 | 452.00 | 452.00 | 442.00 | 450.00 | 450.00 | - | 846,700 |
| Jun 30, 2026 | 452.00 | 456.00 | 444.00 | 450.00 | 450.00 | - | 732,100 |
| Jun 29, 2026 | 446.00 | 456.00 | 446.00 | 450.00 | 450.00 | 1.35% | 2,173,800 |
| Jun 26, 2026 | 442.00 | 444.00 | 436.00 | 444.00 | 444.00 | 0.45% | 1,327,500 |
| Jun 25, 2026 | 432.00 | 444.00 | 430.00 | 442.00 | 442.00 | 2.31% | 6,670,600 |
| Jun 24, 2026 | 432.00 | 436.00 | 420.00 | 432.00 | 432.00 | - | 5,220,100 |
| Jun 23, 2026 | 428.00 | 434.00 | 428.00 | 432.00 | 432.00 | 0.47% | 1,011,800 |
| Jun 22, 2026 | 434.00 | 438.00 | 426.00 | 430.00 | 430.00 | - | 3,901,600 |
| Jun 19, 2026 | 430.00 | 438.00 | 418.00 | 430.00 | 430.00 | - | 5,544,600 |
| Jun 18, 2026 | 428.00 | 430.00 | 424.00 | 430.00 | 430.00 | 0.94% | 278,200 |
| Jun 17, 2026 | 426.00 | 432.00 | 424.00 | 426.00 | 426.00 | - | 832,800 |
| Jun 15, 2026 | 424.00 | 430.00 | 422.00 | 426.00 | 426.00 | 1.91% | 2,242,900 |
| Jun 12, 2026 | 420.00 | 436.00 | 410.00 | 418.00 | 418.00 | 0.48% | 9,533,500 |
| Jun 11, 2026 | 420.00 | 426.00 | 412.00 | 416.00 | 416.00 | -0.95% | 2,156,300 |
| Jun 10, 2026 | 412.00 | 426.00 | 412.00 | 420.00 | 420.00 | 2.44% | 2,104,400 |
| Jun 9, 2026 | 408.00 | 412.00 | 394.00 | 410.00 | 410.00 | 0.49% | 2,986,200 |
| Jun 8, 2026 | 420.00 | 420.00 | 392.00 | 408.00 | 408.00 | -0.49% | 7,621,500 |
| Jun 5, 2026 | 418.00 | 418.00 | 398.00 | 410.00 | 410.00 | -0.97% | 4,028,800 |
| Jun 4, 2026 | 420.00 | 420.00 | 400.00 | 414.00 | 414.00 | -0.96% | 8,377,300 |
| Jun 3, 2026 | 442.00 | 442.00 | 408.00 | 418.00 | 418.00 | -4.57% | 11,209,900 |
| Jun 2, 2026 | 446.00 | 446.00 | 438.00 | 438.00 | 438.00 | -1.79% | 2,678,000 |
| May 29, 2026 | 450.00 | 450.00 | 432.00 | 446.00 | 446.00 | -0.89% | 7,725,300 |
| May 26, 2026 | 454.00 | 454.00 | 444.00 | 450.00 | 450.00 | -0.88% | 4,281,500 |
| May 25, 2026 | 460.00 | 464.00 | 452.00 | 454.00 | 454.00 | 0.44% | 6,747,200 |
| May 22, 2026 | 454.00 | 454.00 | 446.00 | 452.00 | 452.00 | -0.44% | 3,694,600 |
| May 21, 2026 | 464.00 | 466.00 | 450.00 | 454.00 | 454.00 | -1.73% | 4,441,000 |