PT Arwana Citramulia Tbk (IDX:ARNA)
Indonesia · Delayed Price · Currency is IDR 505.00
-5.00 (-0.98%)
Sep 14, 2026, 4:05 PM WIB
PT Arwana Citramulia Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 510.00 | 510.00 | 498.00 | 505.00 | - | -0.98% | 4,307,900 |
| 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 |
| Aug 18, 2026 | 496.00 | 498.00 | 488.00 | 492.00 | 492.00 | -1.20% | 6,121,500 |
| Aug 14, 2026 | 496.00 | 500.00 | 494.00 | 498.00 | 498.00 | - | 1,994,600 |
| Aug 13, 2026 | 500.00 | 500.00 | 494.00 | 498.00 | 498.00 | -0.40% | 2,641,700 |
| Aug 12, 2026 | 500.00 | 500.00 | 494.00 | 500.00 | 500.00 | 0.40% | 1,851,200 |
| Aug 11, 2026 | 500.00 | 500.00 | 494.00 | 498.00 | 498.00 | -0.40% | 4,733,000 |
| Aug 10, 2026 | 500.00 | 505.00 | 496.00 | 500.00 | 500.00 | - | 2,177,200 |
| Aug 7, 2026 | 500.00 | 505.00 | 498.00 | 500.00 | 500.00 | - | 4,166,800 |
| Aug 6, 2026 | 500.00 | 500.00 | 496.00 | 500.00 | 500.00 | - | 3,784,700 |
| Aug 5, 2026 | 500.00 | 500.00 | 494.00 | 500.00 | 500.00 | - | 4,202,300 |
| Aug 4, 2026 | 494.00 | 500.00 | 492.00 | 500.00 | 500.00 | 1.21% | 5,971,300 |
| 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 |