PT Arwana Citramulia Tbk (IDX:ARNA)
Indonesia
· Delayed Price · Currency is IDR 540.00
+5.00 (0.93%)
Dec 8, 2025, 3:49 PM WIB
PT Arwana Citramulia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 540.00 | 545.00 | 535.00 | 540.00 | - | 0.93% | 3,339,800 |
| 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 |