PT Arwana Citramulia Tbk (IDX:ARNA)
Indonesia
· Delayed Price · Currency is IDR 496.00
0.00 (0.00%)
Apr 29, 2026, 4:00 PM WIB
PT Arwana Citramulia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 494.00 | 500.00 | 492.00 | 496.00 | - | - | 2,775,700 |
| 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 | -6.42% | 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 |
| Mar 5, 2026 | 515.00 | 520.00 | 510.00 | 520.00 | 477.06 | 1.96% | 4,361,500 |
| Mar 4, 2026 | 520.00 | 525.00 | 500.00 | 510.00 | 467.89 | -2.86% | 13,326,900 |
| Mar 3, 2026 | 530.00 | 535.00 | 520.00 | 525.00 | 481.65 | -0.94% | 6,578,000 |
| Mar 2, 2026 | 525.00 | 535.00 | 525.00 | 530.00 | 486.24 | -0.93% | 6,198,600 |
| Feb 27, 2026 | 535.00 | 540.00 | 525.00 | 535.00 | 490.83 | 0.94% | 5,599,400 |
| Feb 26, 2026 | 545.00 | 545.00 | 530.00 | 530.00 | 486.24 | -1.85% | 3,850,600 |
| Feb 25, 2026 | 545.00 | 550.00 | 540.00 | 540.00 | 495.41 | -1.82% | 2,514,600 |
| Feb 24, 2026 | 555.00 | 555.00 | 545.00 | 550.00 | 504.59 | -0.90% | 4,306,900 |
| Feb 23, 2026 | 555.00 | 560.00 | 540.00 | 555.00 | 509.17 | 1.83% | 7,814,800 |
| Feb 20, 2026 | 540.00 | 555.00 | 535.00 | 545.00 | 500.00 | 0.93% | 9,266,700 |
| Feb 19, 2026 | 535.00 | 540.00 | 530.00 | 540.00 | 495.41 | 0.93% | 2,892,100 |
| Feb 18, 2026 | 535.00 | 535.00 | 525.00 | 535.00 | 490.83 | 0.94% | 1,156,000 |
| Feb 13, 2026 | 530.00 | 535.00 | 525.00 | 530.00 | 486.24 | -0.93% | 1,628,200 |
| Feb 12, 2026 | 535.00 | 540.00 | 525.00 | 535.00 | 490.83 | - | 5,575,100 |
| Feb 11, 2026 | 535.00 | 540.00 | 530.00 | 535.00 | 490.83 | - | 5,269,300 |
| Feb 10, 2026 | 535.00 | 535.00 | 530.00 | 535.00 | 490.83 | - | 1,543,500 |
| Feb 9, 2026 | 530.00 | 535.00 | 530.00 | 535.00 | 490.83 | - | 735,500 |
| Feb 6, 2026 | 535.00 | 535.00 | 525.00 | 535.00 | 490.83 | - | 1,298,900 |
| Feb 5, 2026 | 530.00 | 535.00 | 525.00 | 535.00 | 490.83 | 0.94% | 2,007,200 |
| Feb 4, 2026 | 525.00 | 530.00 | 520.00 | 530.00 | 486.24 | 1.92% | 2,463,900 |
| Feb 3, 2026 | 515.00 | 525.00 | 510.00 | 520.00 | 477.06 | 0.97% | 2,247,500 |
| Feb 2, 2026 | 520.00 | 520.00 | 510.00 | 515.00 | 472.48 | -0.96% | 3,486,300 |
| Jan 30, 2026 | 520.00 | 525.00 | 515.00 | 520.00 | 477.06 | - | 3,166,700 |
| Jan 29, 2026 | 515.00 | 520.00 | 484.00 | 520.00 | 477.06 | 0.97% | 8,201,000 |
| Jan 28, 2026 | 535.00 | 535.00 | 505.00 | 515.00 | 472.48 | -4.63% | 14,582,400 |
| Jan 27, 2026 | 535.00 | 540.00 | 530.00 | 540.00 | 495.41 | 0.93% | 3,291,100 |
| Jan 26, 2026 | 535.00 | 540.00 | 530.00 | 535.00 | 490.83 | - | 3,995,400 |
| Jan 23, 2026 | 535.00 | 540.00 | 530.00 | 535.00 | 490.83 | - | 3,414,400 |
| Jan 22, 2026 | 535.00 | 535.00 | 530.00 | 535.00 | 490.83 | - | 4,629,500 |
| Jan 21, 2026 | 535.00 | 545.00 | 530.00 | 535.00 | 490.83 | - | 10,178,800 |
| Jan 20, 2026 | 535.00 | 540.00 | 530.00 | 535.00 | 490.83 | - | 4,370,600 |
| Jan 19, 2026 | 535.00 | 540.00 | 530.00 | 535.00 | 490.83 | 0.94% | 14,396,200 |
| Jan 15, 2026 | 530.00 | 535.00 | 525.00 | 530.00 | 486.24 | - | 4,979,300 |
| Jan 14, 2026 | 530.00 | 535.00 | 525.00 | 530.00 | 486.24 | - | 2,755,500 |
| Jan 13, 2026 | 530.00 | 540.00 | 525.00 | 530.00 | 486.24 | - | 5,794,700 |
| Jan 12, 2026 | 530.00 | 540.00 | 525.00 | 530.00 | 486.24 | 0.95% | 4,980,200 |
| Jan 9, 2026 | 525.00 | 530.00 | 520.00 | 525.00 | 481.65 | 0.96% | 3,733,800 |
| Jan 8, 2026 | 525.00 | 525.00 | 515.00 | 520.00 | 477.06 | - | 3,901,200 |
| Jan 7, 2026 | 525.00 | 530.00 | 520.00 | 520.00 | 477.06 | -0.95% | 3,504,100 |
| Jan 6, 2026 | 525.00 | 530.00 | 520.00 | 525.00 | 481.65 | - | 3,088,800 |
| Jan 5, 2026 | 535.00 | 535.00 | 520.00 | 525.00 | 481.65 | -1.87% | 6,030,700 |
| Jan 2, 2026 | 530.00 | 535.00 | 525.00 | 535.00 | 490.83 | 0.94% | 2,612,500 |
| Dec 30, 2025 | 525.00 | 530.00 | 520.00 | 530.00 | 486.24 | 0.95% | 1,977,500 |
| Dec 29, 2025 | 525.00 | 530.00 | 510.00 | 525.00 | 481.65 | - | 9,375,500 |
| Dec 24, 2025 | 525.00 | 530.00 | 515.00 | 525.00 | 481.65 | - | 4,419,100 |
| Dec 23, 2025 | 535.00 | 535.00 | 515.00 | 525.00 | 481.65 | -1.87% | 7,386,700 |
| Dec 22, 2025 | 535.00 | 535.00 | 530.00 | 535.00 | 490.83 | - | 1,161,900 |
| Dec 19, 2025 | 540.00 | 540.00 | 525.00 | 535.00 | 490.83 | -0.93% | 3,639,200 |
| Dec 18, 2025 | 540.00 | 540.00 | 530.00 | 540.00 | 495.41 | - | 1,632,100 |
| Dec 17, 2025 | 540.00 | 540.00 | 530.00 | 540.00 | 495.41 | - | 1,840,600 |
| Dec 16, 2025 | 535.00 | 540.00 | 530.00 | 540.00 | 495.41 | 0.93% | 5,206,500 |
| Dec 15, 2025 | 535.00 | 535.00 | 525.00 | 535.00 | 490.83 | - | 1,797,600 |
| Dec 12, 2025 | 525.00 | 540.00 | 525.00 | 535.00 | 490.83 | - | 2,018,200 |
| Dec 11, 2025 | 530.00 | 540.00 | 520.00 | 535.00 | 490.83 | - | 7,441,400 |
| Dec 10, 2025 | 540.00 | 540.00 | 530.00 | 535.00 | 490.83 | -0.93% | 7,314,600 |
| Dec 9, 2025 | 545.00 | 545.00 | 530.00 | 540.00 | 495.41 | - | 6,403,800 |
| Dec 8, 2025 | 540.00 | 545.00 | 535.00 | 540.00 | 495.41 | 0.93% | 6,830,700 |
| Dec 5, 2025 | 535.00 | 545.00 | 530.00 | 535.00 | 490.83 | - | 4,616,900 |
| Dec 4, 2025 | 540.00 | 540.00 | 525.00 | 535.00 | 490.83 | - | 1,831,300 |
| Dec 3, 2025 | 535.00 | 540.00 | 530.00 | 535.00 | 490.83 | - | 2,758,800 |
| Dec 2, 2025 | 535.00 | 540.00 | 525.00 | 535.00 | 490.83 | -0.93% | 3,444,300 |
| Dec 1, 2025 | 535.00 | 540.00 | 535.00 | 540.00 | 495.41 | 0.93% | 293,200 |
| Nov 28, 2025 | 540.00 | 540.00 | 530.00 | 535.00 | 490.83 | - | 1,917,400 |
| Nov 27, 2025 | 540.00 | 545.00 | 530.00 | 535.00 | 490.83 | - | 2,479,200 |
| Nov 26, 2025 | 530.00 | 545.00 | 530.00 | 535.00 | 490.83 | 0.94% | 8,368,100 |
| Nov 25, 2025 | 545.00 | 545.00 | 515.00 | 530.00 | 486.24 | -2.75% | 9,679,200 |
| Nov 24, 2025 | 545.00 | 550.00 | 535.00 | 545.00 | 500.00 | - | 3,369,500 |