PT Arwana Citramulia Tbk (IDX:ARNA)
Indonesia
· Delayed Price · Currency is IDR 535.00
0.00 (0.00%)
At close: Dec 5, 2025
PT Arwana Citramulia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 535.00 | 545.00 | 530.00 | 535.00 | 535.00 | - | 4,616,900 |
| Dec 4, 2025 | 540.00 | 540.00 | 525.00 | 535.00 | 535.00 | - | 1,831,300 |
| Dec 3, 2025 | 535.00 | 540.00 | 530.00 | 535.00 | 535.00 | - | 2,758,800 |
| Dec 2, 2025 | 535.00 | 540.00 | 525.00 | 535.00 | 535.00 | -0.93% | 3,444,300 |
| Dec 1, 2025 | 535.00 | 540.00 | 535.00 | 540.00 | 540.00 | 0.93% | 293,200 |
| Nov 28, 2025 | 540.00 | 540.00 | 530.00 | 535.00 | 535.00 | - | 1,917,400 |
| Nov 27, 2025 | 540.00 | 545.00 | 530.00 | 535.00 | 535.00 | - | 2,479,200 |
| Nov 26, 2025 | 530.00 | 545.00 | 530.00 | 535.00 | 535.00 | 0.94% | 8,368,100 |
| Nov 25, 2025 | 545.00 | 545.00 | 515.00 | 530.00 | 530.00 | -2.75% | 9,679,200 |
| Nov 24, 2025 | 545.00 | 550.00 | 535.00 | 545.00 | 545.00 | - | 3,369,500 |
| Nov 21, 2025 | 555.00 | 555.00 | 545.00 | 545.00 | 545.00 | -1.80% | 3,414,000 |
| Nov 20, 2025 | 555.00 | 555.00 | 550.00 | 555.00 | 555.00 | - | 3,984,800 |
| Nov 19, 2025 | 555.00 | 560.00 | 550.00 | 555.00 | 555.00 | - | 1,795,300 |
| Nov 18, 2025 | 555.00 | 555.00 | 540.00 | 555.00 | 555.00 | - | 7,139,600 |
| Nov 17, 2025 | 560.00 | 560.00 | 550.00 | 555.00 | 555.00 | -0.89% | 1,932,300 |
| Nov 14, 2025 | 560.00 | 560.00 | 550.00 | 560.00 | 560.00 | - | 2,316,500 |
| Nov 13, 2025 | 560.00 | 560.00 | 555.00 | 560.00 | 560.00 | - | 1,694,700 |
| Nov 12, 2025 | 560.00 | 560.00 | 555.00 | 560.00 | 560.00 | 0.90% | 1,028,300 |
| Nov 11, 2025 | 550.00 | 560.00 | 550.00 | 555.00 | 555.00 | 0.91% | 2,910,900 |
| Nov 10, 2025 | 555.00 | 555.00 | 545.00 | 550.00 | 550.00 | - | 2,457,300 |
| Nov 7, 2025 | 550.00 | 555.00 | 545.00 | 550.00 | 550.00 | - | 877,200 |
| Nov 6, 2025 | 545.00 | 550.00 | 545.00 | 550.00 | 550.00 | - | 1,191,900 |
| Nov 5, 2025 | 550.00 | 550.00 | 540.00 | 550.00 | 550.00 | - | 1,704,900 |
| Nov 4, 2025 | 550.00 | 555.00 | 545.00 | 550.00 | 550.00 | - | 2,516,700 |
| Nov 3, 2025 | 550.00 | 550.00 | 535.00 | 550.00 | 550.00 | - | 3,664,200 |
| Oct 31, 2025 | 550.00 | 555.00 | 540.00 | 550.00 | 550.00 | - | 6,173,900 |
| Oct 30, 2025 | 550.00 | 550.00 | 540.00 | 550.00 | 550.00 | - | 2,354,400 |
| Oct 29, 2025 | 540.00 | 550.00 | 525.00 | 550.00 | 550.00 | 0.92% | 10,767,000 |
| Oct 28, 2025 | 545.00 | 545.00 | 535.00 | 545.00 | 545.00 | - | 4,647,900 |
| Oct 27, 2025 | 535.00 | 545.00 | 530.00 | 545.00 | 545.00 | 2.83% | 8,532,800 |
| Oct 24, 2025 | 515.00 | 540.00 | 510.00 | 530.00 | 530.00 | 2.91% | 63,919,700 |
| Oct 23, 2025 | 520.00 | 520.00 | 510.00 | 515.00 | 515.00 | -0.96% | 18,119,800 |
| Oct 22, 2025 | 520.00 | 530.00 | 515.00 | 520.00 | 520.00 | - | 9,329,000 |
| Oct 21, 2025 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | - | 14,860,200 |
| Oct 20, 2025 | 535.00 | 535.00 | 515.00 | 520.00 | 520.00 | -1.89% | 7,912,700 |
| Oct 17, 2025 | 535.00 | 540.00 | 525.00 | 530.00 | 530.00 | -0.93% | 663,600 |
| Oct 16, 2025 | 530.00 | 540.00 | 520.00 | 535.00 | 535.00 | - | 1,013,100 |
| Oct 15, 2025 | 530.00 | 535.00 | 515.00 | 535.00 | 535.00 | 1.90% | 2,983,100 |
| Oct 14, 2025 | 525.00 | 530.00 | 520.00 | 525.00 | 525.00 | - | 658,000 |
| Oct 13, 2025 | 525.00 | 525.00 | 515.00 | 525.00 | 525.00 | - | 855,700 |
| Oct 10, 2025 | 530.00 | 530.00 | 515.00 | 525.00 | 525.00 | -0.94% | 8,826,100 |
| Oct 9, 2025 | 520.00 | 530.00 | 515.00 | 530.00 | 530.00 | 1.92% | 14,472,900 |
| Oct 8, 2025 | 525.00 | 525.00 | 515.00 | 520.00 | 520.00 | -0.95% | 3,534,700 |
| Oct 7, 2025 | 520.00 | 530.00 | 515.00 | 525.00 | 525.00 | 0.96% | 16,950,500 |
| Oct 6, 2025 | 530.00 | 530.00 | 515.00 | 520.00 | 520.00 | -1.89% | 7,104,700 |
| Oct 3, 2025 | 540.00 | 540.00 | 520.00 | 530.00 | 530.00 | -1.85% | 3,780,000 |
| Oct 2, 2025 | 535.00 | 540.00 | 530.00 | 540.00 | 540.00 | 0.93% | 1,046,700 |
| Oct 1, 2025 | 545.00 | 550.00 | 530.00 | 535.00 | 535.00 | -1.83% | 3,955,900 |
| Sep 30, 2025 | 540.00 | 545.00 | 535.00 | 545.00 | 545.00 | 0.93% | 329,000 |
| Sep 29, 2025 | 545.00 | 545.00 | 530.00 | 540.00 | 540.00 | - | 1,851,000 |
| Sep 26, 2025 | 540.00 | 550.00 | 535.00 | 540.00 | 540.00 | - | 4,955,800 |
| Sep 25, 2025 | 555.00 | 555.00 | 540.00 | 540.00 | 540.00 | -2.70% | 5,884,000 |
| Sep 24, 2025 | 555.00 | 565.00 | 550.00 | 555.00 | 555.00 | - | 3,358,400 |
| Sep 23, 2025 | 555.00 | 555.00 | 550.00 | 555.00 | 555.00 | - | 5,054,100 |
| Sep 22, 2025 | 555.00 | 555.00 | 550.00 | 555.00 | 555.00 | - | 3,236,600 |
| Sep 19, 2025 | 550.00 | 560.00 | 550.00 | 555.00 | 555.00 | -0.89% | 1,186,000 |
| Sep 18, 2025 | 555.00 | 560.00 | 550.00 | 560.00 | 560.00 | 0.90% | 2,692,800 |
| Sep 17, 2025 | 550.00 | 555.00 | 545.00 | 555.00 | 555.00 | 0.91% | 3,204,900 |
| Sep 16, 2025 | 560.00 | 560.00 | 545.00 | 550.00 | 550.00 | -1.79% | 2,317,600 |
| Sep 15, 2025 | 555.00 | 565.00 | 550.00 | 560.00 | 560.00 | 1.82% | 1,728,300 |
| Sep 12, 2025 | 550.00 | 550.00 | 545.00 | 550.00 | 550.00 | -0.90% | 2,992,900 |
| Sep 11, 2025 | 560.00 | 560.00 | 550.00 | 555.00 | 555.00 | -0.89% | 2,156,200 |
| Sep 10, 2025 | 560.00 | 560.00 | 550.00 | 560.00 | 560.00 | - | 346,100 |
| Sep 9, 2025 | 555.00 | 560.00 | 550.00 | 560.00 | 560.00 | -0.88% | 3,826,400 |
| Sep 8, 2025 | 570.00 | 570.00 | 560.00 | 565.00 | 565.00 | -0.88% | 1,255,500 |
| Sep 4, 2025 | 565.00 | 570.00 | 560.00 | 570.00 | 570.00 | 0.88% | 623,100 |
| Sep 3, 2025 | 565.00 | 565.00 | 555.00 | 565.00 | 565.00 | - | 3,160,000 |
| Sep 2, 2025 | 565.00 | 565.00 | 560.00 | 565.00 | 565.00 | - | 1,619,700 |
| Sep 1, 2025 | 560.00 | 570.00 | 555.00 | 565.00 | 565.00 | -1.74% | 2,284,700 |
| Aug 29, 2025 | 580.00 | 580.00 | 560.00 | 575.00 | 575.00 | -0.86% | 3,787,200 |
| Aug 28, 2025 | 580.00 | 585.00 | 575.00 | 580.00 | 580.00 | 0.87% | 2,548,300 |
| Aug 27, 2025 | 570.00 | 585.00 | 565.00 | 575.00 | 575.00 | 0.88% | 4,073,200 |
| Aug 26, 2025 | 575.00 | 580.00 | 560.00 | 570.00 | 570.00 | -0.87% | 5,326,400 |
| Aug 25, 2025 | 575.00 | 580.00 | 570.00 | 575.00 | 575.00 | - | 1,720,400 |
| Aug 22, 2025 | 580.00 | 580.00 | 570.00 | 575.00 | 575.00 | -0.86% | 836,800 |
| Aug 21, 2025 | 580.00 | 580.00 | 570.00 | 580.00 | 580.00 | - | 2,587,300 |
| Aug 20, 2025 | 570.00 | 580.00 | 570.00 | 580.00 | 580.00 | 1.75% | 1,807,500 |
| Aug 19, 2025 | 570.00 | 575.00 | 565.00 | 570.00 | 570.00 | - | 1,548,600 |
| Aug 15, 2025 | 570.00 | 575.00 | 560.00 | 570.00 | 570.00 | - | 3,029,100 |
| Aug 14, 2025 | 575.00 | 575.00 | 565.00 | 570.00 | 570.00 | - | 2,068,900 |
| Aug 13, 2025 | 580.00 | 580.00 | 565.00 | 570.00 | 570.00 | -1.72% | 4,560,900 |
| Aug 12, 2025 | 575.00 | 585.00 | 570.00 | 580.00 | 580.00 | 0.87% | 2,944,600 |
| Aug 11, 2025 | 580.00 | 580.00 | 575.00 | 575.00 | 575.00 | -0.86% | 1,182,500 |
| Aug 8, 2025 | 580.00 | 580.00 | 575.00 | 580.00 | 580.00 | - | 511,100 |
| Aug 7, 2025 | 585.00 | 585.00 | 570.00 | 580.00 | 580.00 | -0.85% | 3,146,800 |
| Aug 6, 2025 | 585.00 | 585.00 | 580.00 | 585.00 | 585.00 | - | 1,487,700 |
| Aug 5, 2025 | 585.00 | 585.00 | 575.00 | 585.00 | 585.00 | - | 3,551,400 |
| Aug 4, 2025 | 575.00 | 590.00 | 575.00 | 585.00 | 585.00 | 1.74% | 2,639,900 |
| Aug 1, 2025 | 585.00 | 585.00 | 575.00 | 575.00 | 575.00 | -1.71% | 1,147,600 |
| Jul 31, 2025 | 585.00 | 585.00 | 575.00 | 585.00 | 585.00 | 0.86% | 865,700 |
| Jul 30, 2025 | 590.00 | 590.00 | 575.00 | 580.00 | 580.00 | -1.69% | 1,363,500 |
| Jul 29, 2025 | 590.00 | 590.00 | 585.00 | 590.00 | 590.00 | - | 780,400 |
| Jul 28, 2025 | 585.00 | 590.00 | 580.00 | 590.00 | 590.00 | 0.85% | 1,482,700 |
| Jul 25, 2025 | 585.00 | 585.00 | 575.00 | 585.00 | 585.00 | - | 1,407,900 |
| Jul 24, 2025 | 590.00 | 590.00 | 575.00 | 585.00 | 585.00 | - | 2,242,200 |
| Jul 23, 2025 | 590.00 | 590.00 | 575.00 | 585.00 | 585.00 | - | 1,778,800 |
| Jul 22, 2025 | 590.00 | 590.00 | 580.00 | 585.00 | 585.00 | -0.85% | 1,677,400 |
| Jul 21, 2025 | 590.00 | 595.00 | 585.00 | 590.00 | 590.00 | - | 2,108,800 |
| Jul 18, 2025 | 590.00 | 595.00 | 585.00 | 590.00 | 590.00 | - | 602,400 |
| Jul 17, 2025 | 590.00 | 590.00 | 585.00 | 590.00 | 590.00 | - | 475,400 |