PT Arwana Citramulia Tbk (IDX:ARNA)
Indonesia
· Delayed Price · Currency is IDR 515.00
0.00 (0.00%)
At close: Mar 9, 2026
PT Arwana Citramulia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 510.00 | 510.00 | 500.00 | 500.00 | - | -2.91% | 3,662,700 |
| Mar 6, 2026 | 520.00 | 520.00 | 505.00 | 515.00 | 515.00 | -0.96% | 4,638,200 |
| Mar 5, 2026 | 515.00 | 520.00 | 510.00 | 520.00 | 520.00 | 1.96% | 4,361,500 |
| Mar 4, 2026 | 520.00 | 525.00 | 500.00 | 510.00 | 510.00 | -2.86% | 13,326,900 |
| Mar 3, 2026 | 530.00 | 535.00 | 520.00 | 525.00 | 525.00 | -0.94% | 6,578,000 |
| Mar 2, 2026 | 525.00 | 535.00 | 525.00 | 530.00 | 530.00 | -0.93% | 6,198,600 |
| Feb 27, 2026 | 535.00 | 540.00 | 525.00 | 535.00 | 535.00 | 0.94% | 5,599,400 |
| Feb 26, 2026 | 545.00 | 545.00 | 530.00 | 530.00 | 530.00 | -1.85% | 3,850,600 |
| Feb 25, 2026 | 545.00 | 550.00 | 540.00 | 540.00 | 540.00 | -1.82% | 2,514,600 |
| Feb 24, 2026 | 555.00 | 555.00 | 545.00 | 550.00 | 550.00 | -0.90% | 4,306,900 |
| Feb 23, 2026 | 555.00 | 560.00 | 540.00 | 555.00 | 555.00 | 1.83% | 7,814,800 |
| Feb 20, 2026 | 540.00 | 555.00 | 535.00 | 545.00 | 545.00 | 0.93% | 9,266,700 |
| Feb 19, 2026 | 535.00 | 540.00 | 530.00 | 540.00 | 540.00 | 0.93% | 2,892,100 |
| Feb 18, 2026 | 535.00 | 535.00 | 525.00 | 535.00 | 535.00 | 0.94% | 1,156,000 |
| Feb 13, 2026 | 530.00 | 535.00 | 525.00 | 530.00 | 530.00 | -0.93% | 1,628,200 |
| Feb 12, 2026 | 535.00 | 540.00 | 525.00 | 535.00 | 535.00 | - | 5,575,100 |
| Feb 11, 2026 | 535.00 | 540.00 | 530.00 | 535.00 | 535.00 | - | 5,269,300 |
| Feb 10, 2026 | 535.00 | 535.00 | 530.00 | 535.00 | 535.00 | - | 1,543,500 |
| Feb 9, 2026 | 530.00 | 535.00 | 530.00 | 535.00 | 535.00 | - | 735,500 |
| Feb 6, 2026 | 535.00 | 535.00 | 525.00 | 535.00 | 535.00 | - | 1,298,900 |
| Feb 5, 2026 | 530.00 | 535.00 | 525.00 | 535.00 | 535.00 | 0.94% | 2,007,200 |
| Feb 4, 2026 | 525.00 | 530.00 | 520.00 | 530.00 | 530.00 | 1.92% | 2,463,900 |
| Feb 3, 2026 | 515.00 | 525.00 | 510.00 | 520.00 | 520.00 | 0.97% | 2,247,500 |
| Feb 2, 2026 | 520.00 | 520.00 | 510.00 | 515.00 | 515.00 | -0.96% | 3,486,300 |
| Jan 30, 2026 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | - | 3,166,700 |
| Jan 29, 2026 | 515.00 | 520.00 | 484.00 | 520.00 | 520.00 | 0.97% | 8,200,900 |
| Jan 28, 2026 | 535.00 | 535.00 | 505.00 | 515.00 | 515.00 | -4.63% | 14,582,400 |
| Jan 27, 2026 | 535.00 | 540.00 | 530.00 | 540.00 | 540.00 | 0.93% | 3,291,100 |
| Jan 26, 2026 | 535.00 | 540.00 | 530.00 | 535.00 | 535.00 | - | 3,995,400 |
| Jan 23, 2026 | 535.00 | 540.00 | 530.00 | 535.00 | 535.00 | - | 3,414,400 |
| Jan 22, 2026 | 535.00 | 535.00 | 530.00 | 535.00 | 535.00 | - | 4,629,500 |
| Jan 21, 2026 | 535.00 | 545.00 | 530.00 | 535.00 | 535.00 | - | 10,178,800 |
| Jan 20, 2026 | 535.00 | 540.00 | 530.00 | 535.00 | 535.00 | - | 4,370,600 |
| Jan 19, 2026 | 535.00 | 540.00 | 530.00 | 535.00 | 535.00 | 0.94% | 14,396,200 |
| Jan 15, 2026 | 530.00 | 535.00 | 525.00 | 530.00 | 530.00 | - | 4,979,300 |
| Jan 14, 2026 | 530.00 | 535.00 | 525.00 | 530.00 | 530.00 | - | 2,755,500 |
| Jan 13, 2026 | 530.00 | 540.00 | 525.00 | 530.00 | 530.00 | - | 5,794,700 |
| Jan 12, 2026 | 530.00 | 540.00 | 525.00 | 530.00 | 530.00 | 0.95% | 4,980,200 |
| Jan 9, 2026 | 525.00 | 530.00 | 520.00 | 525.00 | 525.00 | 0.96% | 3,733,800 |
| Jan 8, 2026 | 525.00 | 525.00 | 515.00 | 520.00 | 520.00 | - | 3,901,200 |
| Jan 7, 2026 | 525.00 | 530.00 | 520.00 | 520.00 | 520.00 | -0.95% | 3,504,100 |
| Jan 6, 2026 | 525.00 | 530.00 | 520.00 | 525.00 | 525.00 | - | 3,088,800 |
| Jan 5, 2026 | 535.00 | 535.00 | 520.00 | 525.00 | 525.00 | -1.87% | 6,030,700 |
| Jan 2, 2026 | 530.00 | 535.00 | 525.00 | 535.00 | 535.00 | 0.94% | 2,612,500 |
| Dec 30, 2025 | 525.00 | 530.00 | 520.00 | 530.00 | 530.00 | 0.95% | 1,977,500 |
| Dec 29, 2025 | 525.00 | 530.00 | 510.00 | 525.00 | 525.00 | - | 9,375,500 |
| Dec 24, 2025 | 525.00 | 530.00 | 515.00 | 525.00 | 525.00 | - | 4,419,100 |
| Dec 23, 2025 | 535.00 | 535.00 | 515.00 | 525.00 | 525.00 | -1.87% | 7,386,700 |
| Dec 22, 2025 | 535.00 | 535.00 | 530.00 | 535.00 | 535.00 | - | 1,161,900 |
| Dec 19, 2025 | 540.00 | 540.00 | 525.00 | 535.00 | 535.00 | -0.93% | 3,639,200 |
| Dec 18, 2025 | 540.00 | 540.00 | 530.00 | 540.00 | 540.00 | - | 1,632,100 |
| Dec 17, 2025 | 540.00 | 540.00 | 530.00 | 540.00 | 540.00 | - | 1,840,600 |
| Dec 16, 2025 | 535.00 | 540.00 | 530.00 | 540.00 | 540.00 | 0.93% | 5,206,500 |
| Dec 15, 2025 | 535.00 | 535.00 | 525.00 | 535.00 | 535.00 | - | 1,797,600 |
| Dec 12, 2025 | 525.00 | 540.00 | 525.00 | 535.00 | 535.00 | - | 2,018,200 |
| Dec 11, 2025 | 530.00 | 540.00 | 520.00 | 535.00 | 535.00 | - | 7,441,400 |
| Dec 10, 2025 | 540.00 | 540.00 | 530.00 | 535.00 | 535.00 | -0.93% | 7,314,600 |
| Dec 9, 2025 | 545.00 | 545.00 | 530.00 | 540.00 | 540.00 | - | 6,403,800 |
| Dec 8, 2025 | 540.00 | 545.00 | 535.00 | 540.00 | 540.00 | 0.93% | 6,830,700 |
| 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 |