PT Arwana Citramulia Tbk (IDX:ARNA)
Indonesia · Delayed Price · Currency is IDR 520.00
-5.00 (-0.95%)
Oct 6, 2026, 4:06 PM WIB
PT Arwana Citramulia Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 525.00 | 525.00 | 515.00 | 520.00 | 520.00 | -0.95% | 1,888,500 |
| 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 |
| 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 |