PT Arwana Citramulia Tbk (IDX:ARNA)
Indonesia · Delayed Price · Currency is IDR 446.00
-4.00 (-0.89%)
May 29, 2026, 4:10 PM WIB
PT Arwana Citramulia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 466.00 | 466.00 | 458.00 | 462.00 | 462.00 | -0.86% | 4,586,200 |
| May 19, 2026 | 468.00 | 468.00 | 460.00 | 466.00 | 466.00 | -0.43% | 5,863,900 |
| May 18, 2026 | 474.00 | 474.00 | 460.00 | 468.00 | 468.00 | -1.27% | 11,581,400 |
| May 13, 2026 | 486.00 | 486.00 | 472.00 | 474.00 | 474.00 | -2.47% | 5,949,200 |
| May 12, 2026 | 492.00 | 492.00 | 480.00 | 486.00 | 486.00 | -1.22% | 5,696,600 |
| May 11, 2026 | 496.00 | 496.00 | 486.00 | 492.00 | 492.00 | -0.40% | 3,653,500 |
| May 8, 2026 | 494.00 | 496.00 | 492.00 | 494.00 | 494.00 | 0.41% | 2,521,300 |
| May 7, 2026 | 492.00 | 496.00 | 490.00 | 492.00 | 492.00 | 0.41% | 2,739,600 |
| May 6, 2026 | 494.00 | 494.00 | 486.00 | 490.00 | 490.00 | - | 3,248,500 |
| May 5, 2026 | 496.00 | 496.00 | 488.00 | 490.00 | 490.00 | - | 5,002,100 |
| May 4, 2026 | 492.00 | 492.00 | 486.00 | 490.00 | 490.00 | -0.81% | 5,153,500 |
| Apr 30, 2026 | 498.00 | 498.00 | 484.00 | 494.00 | 494.00 | -0.40% | 7,379,600 |
| Apr 29, 2026 | 494.00 | 500.00 | 492.00 | 496.00 | 496.00 | - | 4,391,600 |
| Apr 28, 2026 | 498.00 | 505.00 | 494.00 | 496.00 | 496.00 | - | 3,696,600 |
| Apr 27, 2026 | 496.00 | 500.00 | 490.00 | 496.00 | 496.00 | - | 3,405,100 |
| Apr 24, 2026 | 505.00 | 505.00 | 492.00 | 496.00 | 496.00 | -1.78% | 6,391,000 |
| Apr 23, 2026 | 505.00 | 505.00 | 498.00 | 505.00 | 505.00 | - | 6,088,200 |
| Apr 22, 2026 | 505.00 | 505.00 | 500.00 | 505.00 | 505.00 | - | 3,383,800 |
| Apr 21, 2026 | 505.00 | 505.00 | 498.00 | 505.00 | 505.00 | - | 7,423,400 |
| Apr 20, 2026 | 510.00 | 510.00 | 500.00 | 505.00 | 505.00 | -0.98% | 6,489,000 |
| Apr 17, 2026 | 505.00 | 510.00 | 500.00 | 510.00 | 510.00 | 2.00% | 15,716,500 |
| Apr 16, 2026 | 550.00 | 550.00 | 535.00 | 545.00 | 500.00 | - | 17,236,200 |
| Apr 15, 2026 | 545.00 | 550.00 | 540.00 | 545.00 | 500.00 | 0.93% | 12,429,800 |
| Apr 14, 2026 | 550.00 | 550.00 | 525.00 | 540.00 | 495.41 | -0.92% | 23,327,800 |
| Apr 13, 2026 | 535.00 | 550.00 | 535.00 | 545.00 | 500.00 | 1.87% | 13,277,500 |
| Apr 10, 2026 | 535.00 | 535.00 | 530.00 | 535.00 | 490.83 | 0.94% | 1,820,800 |
| Apr 9, 2026 | 540.00 | 540.00 | 520.00 | 530.00 | 486.24 | - | 10,851,100 |
| Apr 8, 2026 | 520.00 | 535.00 | 515.00 | 530.00 | 486.24 | 1.92% | 9,725,500 |
| Apr 7, 2026 | 520.00 | 525.00 | 510.00 | 520.00 | 477.06 | - | 4,543,500 |
| Apr 6, 2026 | 530.00 | 530.00 | 515.00 | 520.00 | 477.06 | -1.89% | 2,867,600 |
| Apr 2, 2026 | 520.00 | 535.00 | 515.00 | 530.00 | 486.24 | 1.92% | 5,602,300 |
| Apr 1, 2026 | 510.00 | 525.00 | 510.00 | 520.00 | 477.06 | 2.97% | 6,295,300 |
| Mar 31, 2026 | 515.00 | 520.00 | 500.00 | 505.00 | 463.30 | -1.94% | 5,791,700 |
| Mar 30, 2026 | 515.00 | 515.00 | 510.00 | 515.00 | 472.48 | 0.98% | 959,500 |
| Mar 27, 2026 | 510.00 | 520.00 | 505.00 | 510.00 | 467.89 | -1.92% | 4,050,800 |
| Mar 26, 2026 | 525.00 | 525.00 | 515.00 | 520.00 | 477.06 | -0.95% | 983,700 |
| Mar 25, 2026 | 515.00 | 525.00 | 515.00 | 525.00 | 481.65 | 1.94% | 2,913,500 |
| Mar 17, 2026 | 505.00 | 520.00 | 505.00 | 515.00 | 472.48 | 0.98% | 1,339,000 |
| Mar 16, 2026 | 525.00 | 525.00 | 505.00 | 510.00 | 467.89 | -1.92% | 1,471,600 |
| Mar 13, 2026 | 520.00 | 525.00 | 510.00 | 520.00 | 477.06 | - | 2,854,800 |
| Mar 12, 2026 | 515.00 | 525.00 | 510.00 | 520.00 | 477.06 | 1.96% | 3,613,000 |
| Mar 11, 2026 | 525.00 | 525.00 | 505.00 | 510.00 | 467.89 | -1.92% | 3,086,700 |
| Mar 10, 2026 | 515.00 | 525.00 | 510.00 | 520.00 | 477.06 | 0.97% | 2,622,200 |
| Mar 9, 2026 | 510.00 | 515.00 | 500.00 | 515.00 | 472.48 | - | 4,674,900 |
| Mar 6, 2026 | 520.00 | 520.00 | 505.00 | 515.00 | 472.48 | -0.96% | 4,638,200 |