Jakarta - Delayed Quote
IDR
PT Arwana Citramulia Tbk (ARNA.JK)
496.00
+2.00
(+0.40%)
At close: 4:00:04 PM GMT+7
Currency in IDR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 5, 2026
496.00
500.00
496.00
496.00
496.00
2,908,200
Nov 4, 2026
494.00
498.00
494.00
494.00
494.00
4,256,000
Nov 3, 2026
500.00
500.00
486.00
496.00
496.00
3,712,800
Nov 2, 2026
500.00
500.00
492.00
500.00
500.00
2,876,000
Oct 30, 2026
500.00
500.00
490.00
500.00
500.00
3,919,900
Oct 29, 2026
505.00
505.00
496.00
500.00
500.00
2,584,400
Oct 28, 2026
505.00
505.00
496.00
500.00
500.00
4,575,800
Oct 27, 2026
505.00
515.00
492.00
500.00
500.00
4,063,200
Oct 26, 2026
500.00
520.00
500.00
505.00
505.00
3,227,700
Oct 23, 2026
510.00
515.00
505.00
510.00
510.00
2,076,400
Oct 22, 2026
500.00
520.00
498.00
505.00
505.00
6,690,700
Oct 21, 2026
500.00
520.00
492.00
505.00
505.00
10,949,300
Oct 20, 2026
474.00
505.00
474.00
500.00
500.00
4,024,400
Oct 19, 2026
490.00
490.00
460.00
486.00
486.00
9,486,000
Oct 16, 2026
434.00
494.00
434.00
494.00
494.00
13,274,300
Oct 15, 2026
515.00
515.00
498.00
510.00
510.00
4,700,000
Oct 14, 2026
525.00
525.00
510.00
515.00
515.00
4,002,400
Oct 13, 2026
510.00
525.00
500.00
515.00
515.00
4,265,300
Oct 12, 2026
515.00
515.00
505.00
510.00
510.00
2,651,400
Oct 9, 2026
515.00
515.00
505.00
510.00
510.00
2,487,300
Oct 8, 2026
520.00
520.00
510.00
515.00
515.00
1,747,000
Oct 7, 2026
525.00
525.00
510.00
515.00
515.00
5,378,600
Oct 6, 2026
525.00
525.00
515.00
520.00
520.00
1,873,700
Oct 5, 2026
515.00
525.00
510.00
525.00
525.00
4,930,700
Oct 2, 2026
515.00
520.00
505.00
515.00
515.00
15,560,100
Oct 1, 2026
520.00
525.00
510.00
515.00
515.00
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
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
11,708,200
Sep 23, 2026
498.00
525.00
496.00
525.00
525.00
18,145,900
Sep 22, 2026
505.00
510.00
496.00
498.00
498.00
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
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
4,301,400
Sep 11, 2026
510.00
515.00
500.00
510.00
510.00
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
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
1,160,100
Sep 2, 2026
505.00
510.00
500.00
505.00
505.00
2,025,800
Sep 1, 2026
498.00
510.00
494.00
505.00
505.00
4,113,700
Aug 31, 2026
492.00
500.00
488.00
498.00
498.00
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
484.00
490.00
490.00
2,040,300
Aug 21, 2026
492.00
492.00
488.00
490.00
490.00
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
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
2,641,700
Aug 12, 2026
500.00
500.00
494.00
500.00
500.00
1,851,200
Aug 11, 2026
500.00
500.00
494.00
498.00
498.00
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
5,971,300
Aug 3, 2026
496.00
498.00
490.00
494.00
494.00
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
2,494,000
Jul 29, 2026
484.00
490.00
484.00
486.00
486.00
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
Jul 24, 2026
484.00
484.00
476.00
484.00
484.00
2,701,800
Jul 23, 2026
500.00
500.00
476.00
484.00
484.00
4,846,600
Jul 22, 2026
478.00
484.00
476.00
478.00
478.00
5,388,700
Jul 21, 2026
480.00
484.00
474.00
476.00
476.00
8,616,400
Jul 20, 2026
464.00
470.00
456.00
468.00
468.00
8,312,900
Jul 17, 2026
464.00
464.00
458.00
462.00
462.00
2,098,900
Jul 16, 2026
464.00
466.00
458.00
462.00
462.00
1,231,300
Jul 15, 2026
464.00
466.00
460.00
464.00
464.00
2,365,900
Jul 14, 2026
464.00
466.00
458.00
462.00
462.00
1,266,100
Jul 13, 2026
464.00
468.00
458.00
462.00
462.00
1,496,500
Jul 10, 2026
462.00
464.00
458.00
462.00
462.00
1,304,000
Jul 9, 2026
462.00
466.00
456.00
462.00
462.00
756,000
Jul 8, 2026
452.00
462.00
446.00
462.00
462.00
813,900
Jul 7, 2026
450.00
452.00
446.00
452.00
452.00
1,853,200
Jul 6, 2026
450.00
450.00
442.00
450.00
450.00
1,241,700
Jul 3, 2026
452.00
452.00
444.00
450.00
450.00
2,375,000
Jul 2, 2026
450.00
450.00
440.00
450.00
450.00
1,715,100
Jul 1, 2026
452.00
452.00
442.00
450.00
450.00
846,700
Jun 30, 2026
452.00
456.00
444.00
450.00
450.00
732,100
Jun 29, 2026
446.00
456.00
446.00
450.00
450.00
2,173,800
Jun 26, 2026
442.00
444.00
436.00
444.00
444.00
1,327,500
Jun 25, 2026
432.00
444.00
430.00
442.00
442.00
6,670,600
Jun 24, 2026
432.00
436.00
420.00
432.00
432.00
5,220,100
Jun 23, 2026
428.00
434.00
428.00
432.00
432.00
1,011,800
Jun 22, 2026
434.00
438.00
426.00
430.00
430.00
3,901,600
Jun 19, 2026
430.00
438.00
418.00
430.00
430.00
5,544,600
Jun 18, 2026
428.00
430.00
424.00
430.00
430.00
278,200
Jun 17, 2026
426.00
432.00
424.00
426.00
426.00
832,800
Jun 15, 2026
424.00
430.00
422.00
426.00
426.00
2,242,900
Jun 12, 2026
420.00
436.00
410.00
418.00
418.00
9,533,500
Jun 11, 2026
420.00
426.00
412.00
416.00
416.00
2,156,300
Jun 10, 2026
412.00
426.00
412.00
420.00
420.00
2,104,400
Jun 9, 2026
408.00
412.00
394.00
410.00
410.00
2,986,200
Jun 8, 2026
420.00
420.00
392.00
408.00
408.00
7,621,500
Jun 5, 2026
418.00
418.00
398.00
410.00
410.00
4,028,800
Jun 4, 2026
420.00
420.00
400.00
414.00
414.00
8,377,300
Jun 3, 2026
442.00
442.00
408.00
418.00
418.00
11,209,900
Jun 2, 2026
446.00
446.00
438.00
438.00
438.00
2,678,000
May 29, 2026
450.00
450.00
432.00
446.00
446.00
7,725,100
May 26, 2026
454.00
454.00
444.00
450.00
450.00
4,281,500
May 25, 2026
460.00
464.00
452.00
454.00
454.00
6,747,200
May 22, 2026
454.00
454.00
446.00
452.00
452.00
3,694,600
May 21, 2026
464.00
466.00
450.00
454.00
454.00
4,441,000
May 20, 2026
466.00
466.00
458.00
462.00
462.00
4,586,200
May 19, 2026
468.00
468.00
460.00
466.00
466.00
5,863,900
May 18, 2026
474.00
474.00
460.00
468.00
468.00
11,581,400
May 13, 2026
486.00
486.00
472.00
474.00
474.00
5,949,200
May 12, 2026
492.00
492.00
480.00
486.00
486.00
5,696,600
May 11, 2026
496.00
496.00
486.00
492.00
492.00
3,653,500
May 8, 2026
494.00
496.00
492.00
494.00
494.00
2,521,300
May 7, 2026
492.00
496.00
490.00
492.00
492.00
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
5,153,500
Apr 30, 2026
498.00
498.00
484.00
494.00
494.00
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
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
6,489,000
Apr 17, 2026
45
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 17, 2026
505.00
510.00
500.00
510.00
510.00
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
12,429,800
Apr 14, 2026
550.00
550.00
525.00
540.00
495.41
23,327,800
Apr 13, 2026
535.00
550.00
535.00
545.00
500.00
13,277,500
Apr 10, 2026
535.00
535.00
530.00
535.00
490.83
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
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
2,867,600
Apr 2, 2026
520.00
535.00
515.00
530.00
486.24
5,602,300
Apr 1, 2026
510.00
525.00
510.00
520.00
477.06
6,295,300
Mar 31, 2026
515.00
520.00
500.00
505.00
463.30
5,791,700
Mar 30, 2026
515.00
515.00
510.00
515.00
472.48
959,500
Mar 27, 2026
510.00
520.00
505.00
510.00
467.89
4,050,800
Mar 26, 2026
525.00
525.00
515.00
520.00
477.06
983,700
Mar 25, 2026
515.00
525.00
515.00
525.00
481.65
2,913,500
Mar 17, 2026
505.00
520.00
505.00
515.00
472.48
1,339,000
Mar 16, 2026
525.00
525.00
505.00
510.00
467.89
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
3,613,000
Mar 11, 2026
525.00
525.00
505.00
510.00
467.89
3,086,700
Mar 10, 2026
515.00
525.00
510.00
520.00
477.06
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
4,638,200
Mar 5, 2026
515.00
520.00
510.00
520.00
477.06
4,361,500
Mar 4, 2026
520.00
525.00
500.00
510.00
467.89
13,326,900
Mar 3, 2026
530.00
535.00
520.00
525.00
481.65
6,578,000
Mar 2, 2026
525.00
535.00
525.00
530.00
486.24
6,198,600
Feb 27, 2026
535.00
540.00
525.00
535.00
490.83
5,599,400
Feb 26, 2026
545.00
545.00
530.00
530.00
486.24
3,850,600
Feb 25, 2026
545.00
550.00
540.00
540.00
495.41
2,514,600
Feb 24, 2026
555.00
555.00
545.00
550.00
504.59
4,306,900
Feb 23, 2026
555.00
560.00
540.00
555.00
509.17
7,748,500
Feb 20, 2026
540.00
555.00
535.00
545.00
500.00
9,266,700
Feb 19, 2026
535.00
540.00
530.00
540.00
495.41
2,892,100
Feb 18, 2026
535.00
535.00
525.00
535.00
490.83
1,156,000
Feb 13, 2026
530.00
535.00
525.00
530.00
486.24
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
2,007,200
Feb 4, 2026
525.00
530.00
520.00
530.00
486.24
2,463,900
Feb 3, 2026
515.00
525.00
510.00
520.00
477.06
2,247,500
Feb 2, 2026
520.00
520.00
510.00
515.00
472.48
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
8,201,000
Jan 28, 2026
535.00
535.00
505.00
515.00
472.48
14,582,400
Jan 27, 2026
535.00
540.00
530.00
540.00
495.41
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
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
4,980,200
Jan 9, 2026
525.00
530.00
520.00
525.00
481.65
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
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
6,030,700
Jan 2, 2026
530.00
535.00
525.00
535.00
490.83
2,612,500
Dec 30, 2025
525.00
530.00
520.00
530.00
486.24
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
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
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
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
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
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
3,444,300
Dec 1, 2025
535.00
540.00
535.00
540.00
495.41
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
8,368,100
Nov 25, 2025
545.00
545.00
515.00
530.00
486.24
9,679,200
Nov 24, 2025
545.00
550.00
535.00
545.00
500.00
3,369,500
Nov 21, 2025
555.00
555.00
545.00
545.00
500.00
3,414,000
Nov 20, 2025
555.00
555.00
550.00
555.00
509.17
3,984,800
Nov 19, 2025
555.00
560.00
550.00
555.00
509.17
1,795,300
Nov 18, 2025
555.00
555.00
540.00
555.00
509.17
7,139,600
Nov 17, 2025
560.00
560.00
550.00
555.00
509.17
1,932,300
Nov 14, 2025
560.00
560.00
550.00
560.00
513.76
2,316,500
Nov 13, 2025
560.00
560.00
555.00
560.00
513.76
1,694,700
Nov 12, 2025
560.00
560.00
555.00
560.00
513.76
1,028,300
Nov 11, 2025
550.00
560.00
550.00
555.00
509.17
2,910,900
Nov 10, 2025
555.00
555.00
545.00
550.00
504.59
2,457,300
Nov 7, 2025
550.00
555.00
545.00
550.00
504.59
877,200
Nov 6, 2025
545.00
550.00
545.00
550.00
504.59
1,191,900
Nov 5, 2025
550.00
550.00
540.00
550.00
504.59
1,704,900
