PT Arwana Citramulia Tbk(ID:ARNA)
Rp505.00+5.00 (+1.00%)
ID:ARNA
PT Arwana Citramulia Tbk historical prices
Rp505.00
At close:+5.00 (+1.00%)
PT Arwana Citramulia Tbk (ARNA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 500.00 | 510.00 | 498.00 | 505.00 | 505.00 | +1.00% | 1,511,800 | 0.36 |
| Nov 10, 2026 | 498.00 | 505.00 | 496.00 | 500.00 | 500.00 | +0.40% | 858,500 | 0.20 |
| Nov 09, 2026 | 500.00 | 500.00 | 494.00 | 498.00 | 498.00 | 0.00% | 3,564,100 | 0.85 |
| Nov 06, 2026 | 496.00 | 500.00 | 490.00 | 498.00 | 498.00 | +0.40% | 2,290,600 | 0.54 |
| Nov 05, 2026 | 496.00 | 500.00 | 496.00 | 496.00 | 496.00 | +0.40% | 2,908,200 | 0.69 |
| Nov 04, 2026 | 494.00 | 498.00 | 494.00 | 494.00 | 494.00 | -0.40% | 4,256,000 | 1.01 |
| Nov 03, 2026 | 500.00 | 500.00 | 486.00 | 496.00 | 496.00 | -0.80% | 3,712,800 | 0.88 |
| Nov 02, 2026 | 500.00 | 500.00 | 492.00 | 500.00 | 500.00 | 0.00% | 2,876,000 | 0.68 |
| Oct 30, 2026 | 500.00 | 500.00 | 490.00 | 500.00 | 500.00 | 0.00% | 3,919,900 | 0.92 |
| Oct 29, 2026 | 505.00 | 505.00 | 496.00 | 500.00 | 500.00 | 0.00% | 2,584,400 | 0.60 |
| Oct 28, 2026 | 505.00 | 505.00 | 496.00 | 500.00 | 500.00 | 0.00% | 4,575,800 | 1.07 |
| Oct 27, 2026 | 505.00 | 515.00 | 492.00 | 500.00 | 500.00 | -0.99% | 4,063,200 | 0.95 |
| Oct 26, 2026 | 500.00 | 520.00 | 500.00 | 505.00 | 505.00 | -0.98% | 3,227,700 | 0.76 |
| Oct 23, 2026 | 510.00 | 515.00 | 505.00 | 510.00 | 510.00 | +0.99% | 2,076,399 | 0.48 |
| Oct 22, 2026 | 500.00 | 520.00 | 498.00 | 505.00 | 505.00 | 0.00% | 6,690,700 | 1.58 |
| Oct 21, 2026 | 500.00 | 520.00 | 492.00 | 505.00 | 505.00 | +1.00% | 10,949,300 | 2.66 |
| Oct 20, 2026 | 474.00 | 505.00 | 474.00 | 500.00 | 500.00 | +2.88% | 4,024,400 | 0.98 |
| Oct 19, 2026 | 490.00 | 490.00 | 460.00 | 486.00 | 486.00 | -1.62% | 9,486,000 | 2.34 |
| Oct 16, 2026 | 434.00 | 494.00 | 434.00 | 494.00 | 494.00 | -3.14% | 13,274,300 | 3.33 |
| Oct 15, 2026 | 515.00 | 515.00 | 498.00 | 510.00 | 510.00 | -0.97% | 4,700,000 | 1.16 |
| Oct 14, 2026 | 525.00 | 525.00 | 510.00 | 515.00 | 515.00 | 0.00% | 4,002,400 | 1.00 |
| Oct 13, 2026 | 510.00 | 525.00 | 500.00 | 515.00 | 515.00 | +0.98% | 4,265,300 | 1.08 |
| Oct 12, 2026 | 515.00 | 515.00 | 505.00 | 510.00 | 510.00 | 0.00% | 2,651,400 | 0.67 |
| Oct 09, 2026 | 515.00 | 515.00 | 505.00 | 510.00 | 510.00 | -0.97% | 2,487,300 | 0.63 |
| Oct 08, 2026 | 520.00 | 520.00 | 510.00 | 515.00 | 515.00 | 0.00% | 1,747,000 | 0.44 |
| Oct 07, 2026 | 525.00 | 525.00 | 510.00 | 515.00 | 515.00 | -0.96% | 5,378,600 | 1.39 |
| Oct 06, 2026 | 525.00 | 525.00 | 515.00 | 520.00 | 520.00 | -0.95% | 1,873,700 | 0.49 |
| Oct 05, 2026 | 515.00 | 525.00 | 510.00 | 525.00 | 525.00 | +1.94% | 4,937,300 | 1.30 |
| Oct 02, 2026 | 515.00 | 520.00 | 505.00 | 515.00 | 515.00 | 0.00% | 15,560,100 | 4.36 |
| Oct 01, 2026 | 520.00 | 525.00 | 510.00 | 515.00 | 515.00 | -1.90% | 2,329,500 | 0.66 |
| Sep 30, 2026 | 525.00 | 525.00 | 520.00 | 525.00 | 525.00 | 0.00% | 1,448,900 | 0.41 |
| Sep 29, 2026 | 525.00 | 525.00 | 510.00 | 525.00 | 525.00 | 0.00% | 2,231,200 | 0.63 |
| Sep 28, 2026 | 530.00 | 530.00 | 515.00 | 525.00 | 525.00 | -0.94% | 2,435,000 | 0.69 |
| Sep 25, 2026 | 530.00 | 530.00 | 520.00 | 530.00 | 530.00 | 0.00% | 1,817,900 | 0.52 |
| Sep 24, 2026 | 525.00 | 540.00 | 515.00 | 530.00 | 530.00 | +0.95% | 11,708,200 | 3.48 |
| Sep 23, 2026 | 498.00 | 525.00 | 496.00 | 525.00 | 525.00 | +5.42% | 18,145,900 | 5.86 |
| Sep 22, 2026 | 505.00 | 510.00 | 496.00 | 498.00 | 498.00 | -2.35% | 8,011,900 | 2.60 |
| Sep 21, 2026 | 515.00 | 515.00 | 500.00 | 510.00 | 510.00 | 0.00% | 2,565,100 | 0.82 |
| Sep 18, 2026 | 515.00 | 515.00 | 505.00 | 510.00 | 510.00 | 0.00% | 1,101,000 | 0.35 |
| Sep 17, 2026 | 505.00 | 515.00 | 500.00 | 510.00 | 510.00 | 0.00% | 2,351,500 | 0.75 |
| Sep 16, 2026 | 505.00 | 510.00 | 500.00 | 510.00 | 510.00 | +0.99% | 1,909,100 | 0.60 |
| Sep 15, 2026 | 510.00 | 510.00 | 498.00 | 505.00 | 505.00 | 0.00% | 3,476,800 | 1.10 |
| Sep 14, 2026 | 510.00 | 510.00 | 498.00 | 505.00 | 505.00 | -0.98% | 4,301,400 | 1.39 |
| Sep 11, 2026 | 510.00 | 515.00 | 500.00 | 510.00 | 510.00 | -0.97% | 4,935,300 | 1.64 |
| Sep 10, 2026 | 515.00 | 515.00 | 505.00 | 515.00 | 515.00 | 0.00% | 4,025,500 | 1.35 |
| Sep 09, 2026 | 510.00 | 515.00 | 505.00 | 515.00 | 515.00 | +0.98% | 6,696,500 | 2.21 |
| Sep 08, 2026 | 510.00 | 515.00 | 505.00 | 510.00 | 510.00 | 0.00% | 3,573,400 | 1.19 |
| Sep 07, 2026 | 510.00 | 515.00 | 500.00 | 510.00 | 510.00 | 0.00% | 2,837,300 | 0.95 |
| Sep 04, 2026 | 510.00 | 515.00 | 505.00 | 510.00 | 510.00 | 0.00% | 3,236,300 | 1.08 |
| Sep 03, 2026 | 505.00 | 510.00 | 500.00 | 510.00 | 510.00 | +0.99% | 1,160,100 | 0.37 |
