PT Arwana Citramulia Tbk (IDX:ARNA)
Indonesia · Delayed Price · Currency is IDR 500.00
0.00 (0.00%)
Oct 28, 2026, 4:04 PM WIB
PT Arwana Citramulia Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 505.00 | 505.00 | 496.00 | 500.00 | 500.00 | - | 4,625,500 |
| Oct 27, 2026 | 505.00 | 515.00 | 492.00 | 500.00 | 500.00 | -0.99% | 4,063,200 |
| Oct 26, 2026 | 500.00 | 520.00 | 500.00 | 505.00 | 505.00 | -0.98% | 3,227,700 |
| Oct 23, 2026 | 510.00 | 515.00 | 505.00 | 510.00 | 510.00 | 0.99% | 2,076,400 |
| Oct 22, 2026 | 500.00 | 520.00 | 498.00 | 505.00 | 505.00 | - | 6,690,700 |
| Oct 21, 2026 | 500.00 | 520.00 | 492.00 | 505.00 | 505.00 | 1.00% | 10,949,300 |
| Oct 20, 2026 | 474.00 | 505.00 | 474.00 | 500.00 | 500.00 | 2.88% | 4,024,400 |
| Oct 19, 2026 | 490.00 | 490.00 | 460.00 | 486.00 | 486.00 | -1.62% | 9,486,000 |
| Oct 16, 2026 | 434.00 | 494.00 | 434.00 | 494.00 | 494.00 | -3.14% | 13,274,300 |
| Oct 15, 2026 | 515.00 | 515.00 | 498.00 | 510.00 | 510.00 | -0.97% | 4,700,000 |
| Oct 14, 2026 | 525.00 | 525.00 | 510.00 | 515.00 | 515.00 | - | 4,002,400 |
| Oct 13, 2026 | 510.00 | 525.00 | 500.00 | 515.00 | 515.00 | 0.98% | 4,265,300 |
| Oct 12, 2026 | 515.00 | 515.00 | 505.00 | 510.00 | 510.00 | - | 2,651,400 |
| Oct 9, 2026 | 515.00 | 515.00 | 505.00 | 510.00 | 510.00 | -0.97% | 2,487,300 |
| Oct 8, 2026 | 520.00 | 520.00 | 510.00 | 515.00 | 515.00 | - | 1,747,000 |
| Oct 7, 2026 | 525.00 | 525.00 | 510.00 | 515.00 | 515.00 | -0.96% | 5,378,600 |
| Oct 6, 2026 | 525.00 | 525.00 | 515.00 | 520.00 | 520.00 | -0.95% | 1,873,700 |
| Oct 5, 2026 | 515.00 | 525.00 | 510.00 | 525.00 | 525.00 | 1.94% | 4,937,300 |
| Oct 2, 2026 | 515.00 | 520.00 | 505.00 | 515.00 | 515.00 | - | 15,560,000 |
| Oct 1, 2026 | 520.00 | 525.00 | 510.00 | 515.00 | 515.00 | -1.90% | 2,329,500 |
| Sep 30, 2026 | 525.00 | 525.00 | 520.00 | 525.00 | 525.00 | - | 1,448,900 |
| Sep 29, 2026 | 525.00 | 525.00 | 510.00 | 525.00 | 525.00 | - | 2,231,200 |
| Sep 28, 2026 | 530.00 | 530.00 | 515.00 | 525.00 | 525.00 | -0.94% | 2,435,000 |
| Sep 25, 2026 | 530.00 | 530.00 | 520.00 | 530.00 | 530.00 | - | 1,817,900 |
| Sep 24, 2026 | 525.00 | 540.00 | 515.00 | 530.00 | 530.00 | 0.95% | 9,441,000 |
| Sep 23, 2026 | 498.00 | 525.00 | 496.00 | 525.00 | 525.00 | 5.42% | 18,145,900 |
| Sep 22, 2026 | 505.00 | 510.00 | 496.00 | 498.00 | 498.00 | -2.35% | 8,011,900 |
| Sep 21, 2026 | 515.00 | 515.00 | 500.00 | 510.00 | 510.00 | - | 2,565,100 |
| Sep 18, 2026 | 515.00 | 515.00 | 505.00 | 510.00 | 510.00 | - | 1,101,000 |
| Sep 17, 2026 | 505.00 | 515.00 | 500.00 | 510.00 | 510.00 | - | 2,351,500 |
| Sep 16, 2026 | 505.00 | 510.00 | 500.00 | 510.00 | 510.00 | 0.99% | 1,909,100 |
| Sep 15, 2026 | 510.00 | 510.00 | 498.00 | 505.00 | 505.00 | - | 3,476,800 |
| Sep 14, 2026 | 510.00 | 510.00 | 498.00 | 505.00 | 505.00 | -0.98% | 4,301,400 |
| Sep 11, 2026 | 510.00 | 515.00 | 500.00 | 510.00 | 510.00 | -0.97% | 4,935,300 |
| Sep 10, 2026 | 515.00 | 515.00 | 505.00 | 515.00 | 515.00 | - | 4,025,500 |
| Sep 9, 2026 | 510.00 | 515.00 | 505.00 | 515.00 | 515.00 | 0.98% | 6,696,500 |
| Sep 8, 2026 | 510.00 | 515.00 | 505.00 | 510.00 | 510.00 | - | 3,573,400 |
| Sep 7, 2026 | 510.00 | 515.00 | 500.00 | 510.00 | 510.00 | - | 2,837,300 |
| Sep 4, 2026 | 510.00 | 515.00 | 505.00 | 510.00 | 510.00 | - | 3,236,300 |
| Sep 3, 2026 | 505.00 | 510.00 | 500.00 | 510.00 | 510.00 | 0.99% | 1,160,100 |
| Sep 2, 2026 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | - | 2,098,300 |
| Sep 1, 2026 | 498.00 | 510.00 | 494.00 | 505.00 | 505.00 | 1.41% | 4,113,700 |
| Aug 31, 2026 | 492.00 | 500.00 | 488.00 | 498.00 | 498.00 | 1.63% | 3,150,900 |
| Aug 28, 2026 | 492.00 | 496.00 | 488.00 | 490.00 | 490.00 | - | 5,084,200 |
| Aug 27, 2026 | 490.00 | 492.00 | 488.00 | 490.00 | 490.00 | - | 1,765,800 |
| Aug 26, 2026 | 490.00 | 492.00 | 486.00 | 490.00 | 490.00 | - | 3,683,100 |
| Aug 24, 2026 | 490.00 | 492.00 | 486.00 | 490.00 | 490.00 | - | 781,800 |
| Aug 21, 2026 | 492.00 | 492.00 | 488.00 | 490.00 | 490.00 | -0.41% | 3,399,500 |
| Aug 20, 2026 | 492.00 | 494.00 | 488.00 | 492.00 | 492.00 | - | 2,741,700 |
| Aug 19, 2026 | 492.00 | 492.00 | 488.00 | 492.00 | 492.00 | - | 3,280,300 |