PT Arwana Citramulia Tbk ARNA

IDX · Indonesia · Producer Manufacturing

IDR 515.00-10.00 (-1.90%)

Market closed· Oct 1, 2026, 9:05 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	IDR 525.00	0.00%	IDR 525.00	IDR 525.00	IDR 520.00	1.45M
2026-09-29	IDR 525.00	0.00%	IDR 525.00	IDR 525.00	IDR 510.00	2.23M
2026-09-28	IDR 525.00	-0.94%	IDR 530.00	IDR 530.00	IDR 515.00	2.44M
2026-09-25	IDR 530.00	0.00%	IDR 530.00	IDR 530.00	IDR 520.00	1.82M
2026-09-24	IDR 530.00	+0.95%	IDR 525.00	IDR 540.00	IDR 515.00	11.71M
2026-09-23	IDR 525.00	+5.42%	IDR 498.00	IDR 525.00	IDR 496.00	18.15M
2026-09-22	IDR 498.00	-2.35%	IDR 505.00	IDR 510.00	IDR 496.00	8.01M
2026-09-21	IDR 510.00	0.00%	IDR 515.00	IDR 515.00	IDR 500.00	2.57M
2026-09-18	IDR 510.00	0.00%	IDR 515.00	IDR 515.00	IDR 505.00	1.10M
2026-09-17	IDR 510.00	0.00%	IDR 505.00	IDR 515.00	IDR 500.00	2.35M
2026-09-16	IDR 510.00	+0.99%	IDR 505.00	IDR 510.00	IDR 500.00	1.91M
2026-09-15	IDR 505.00	0.00%	IDR 510.00	IDR 510.00	IDR 498.00	3.48M
2026-09-14	IDR 505.00	-0.98%	IDR 510.00	IDR 510.00	IDR 498.00	4.30M
2026-09-11	IDR 510.00	-0.97%	IDR 510.00	IDR 515.00	IDR 500.00	4.94M
2026-09-10	IDR 515.00	0.00%	IDR 515.00	IDR 515.00	IDR 505.00	4.03M
2026-09-09	IDR 515.00	+0.98%	IDR 510.00	IDR 515.00	IDR 505.00	6.70M
2026-09-08	IDR 510.00	0.00%	IDR 510.00	IDR 515.00	IDR 505.00	3.57M
2026-09-07	IDR 510.00	0.00%	IDR 510.00	IDR 515.00	IDR 500.00	2.84M
2026-09-04	IDR 510.00	0.00%	IDR 510.00	IDR 515.00	IDR 505.00	3.24M
2026-09-03	IDR 510.00	+0.99%	IDR 505.00	IDR 510.00	IDR 500.00	1.16M
2026-09-02	IDR 505.00	0.00%	IDR 505.00	IDR 510.00	IDR 500.00	2.03M
2026-09-01	IDR 505.00	+1.41%	IDR 498.00	IDR 510.00	IDR 494.00	4.11M
2026-08-31	IDR 498.00	+1.63%	IDR 492.00	IDR 500.00	IDR 488.00	3.15M
2026-08-28	IDR 490.00	0.00%	IDR 492.00	IDR 496.00	IDR 488.00	5.08M
2026-08-27	IDR 490.00	0.00%	IDR 490.00	IDR 492.00	IDR 488.00	1.77M
2026-08-26	IDR 490.00	0.00%	IDR 490.00	IDR 492.00	IDR 486.00	3.68M
2026-08-25	IDR 490.00	0.00%	IDR 490.00	IDR 490.00	IDR 490.00	0
2026-08-24	IDR 490.00	0.00%	IDR 490.00	IDR 492.00	IDR 484.00	2.04M
2026-08-21	IDR 490.00	-0.41%	IDR 492.00	IDR 492.00	IDR 488.00	3.40M
2026-08-20	IDR 492.00	0.00%	IDR 492.00	IDR 494.00	IDR 488.00	2.74M
2026-08-19	IDR 492.00	0.00%	IDR 492.00	IDR 492.00	IDR 488.00	3.28M
2026-08-18	IDR 492.00	-1.20%	IDR 496.00	IDR 498.00	IDR 488.00	6.12M
2026-08-14	IDR 498.00	0.00%	IDR 496.00	IDR 500.00	IDR 494.00	1.99M
2026-08-13	IDR 498.00	-0.40%	IDR 500.00	IDR 500.00	IDR 494.00	2.64M
2026-08-12	IDR 500.00	+0.40%	IDR 500.00	IDR 500.00	IDR 494.00	1.85M
2026-08-11	IDR 498.00	-0.40%	IDR 500.00	IDR 500.00	IDR 494.00	4.73M
2026-08-10	IDR 500.00	0.00%	IDR 500.00	IDR 505.00	IDR 496.00	2.18M
2026-08-07	IDR 500.00	0.00%	IDR 500.00	IDR 505.00	IDR 498.00	4.17M
2026-08-06	IDR 500.00	0.00%	IDR 500.00	IDR 500.00	IDR 496.00	3.78M
2026-08-05	IDR 500.00	0.00%	IDR 500.00	IDR 500.00	IDR 494.00	4.20M
2026-08-04	IDR 500.00	+1.21%	IDR 494.00	IDR 500.00	IDR 492.00	5.97M
2026-08-03	IDR 494.00	+0.82%	IDR 496.00	IDR 498.00	IDR 490.00	6.86M
2026-07-31	IDR 490.00	0.00%	IDR 492.00	IDR 496.00	IDR 490.00	2.26M
2026-07-30	IDR 490.00	+0.82%	IDR 488.00	IDR 490.00	IDR 482.00	2.49M
2026-07-29	IDR 486.00	+0.41%	IDR 484.00	IDR 490.00	IDR 484.00	3.03M
2026-07-28	IDR 484.00	0.00%	IDR 486.00	IDR 490.00	IDR 482.00	5.17M
2026-07-27	IDR 484.00	0.00%	IDR 486.00	IDR 488.00	IDR 480.00	2.66M
2026-07-24	IDR 484.00	0.00%	IDR 484.00	IDR 484.00	IDR 476.00	2.70M
2026-07-23	IDR 484.00	+1.26%	IDR 500.00	IDR 500.00	IDR 476.00	4.85M
2026-07-22	IDR 478.00	+0.42%	IDR 478.00	IDR 484.00	IDR 476.00	5.39M
2026-07-21	IDR 476.00	+1.71%	IDR 480.00	IDR 484.00	IDR 474.00	8.62M
2026-07-20	IDR 468.00	+1.30%	IDR 464.00	IDR 470.00	IDR 456.00	8.31M
2026-07-17	IDR 462.00	0.00%	IDR 464.00	IDR 464.00	IDR 458.00	2.10M
2026-07-16	IDR 462.00	-0.43%	IDR 464.00	IDR 466.00	IDR 458.00	1.23M
2026-07-15	IDR 464.00	+0.43%	IDR 464.00	IDR 466.00	IDR 460.00	2.37M
2026-07-14	IDR 462.00	0.00%	IDR 464.00	IDR 466.00	IDR 458.00	1.27M
2026-07-13	IDR 462.00	0.00%	IDR 464.00	IDR 468.00	IDR 458.00	1.50M
2026-07-10	IDR 462.00	0.00%	IDR 462.00	IDR 464.00	IDR 458.00	1.30M
2026-07-09	IDR 462.00	0.00%	IDR 462.00	IDR 466.00	IDR 456.00	756.00K
2026-07-08	IDR 462.00	+2.21%	IDR 452.00	IDR 462.00	IDR 446.00	813.90K
2026-07-07	IDR 452.00	+0.44%	IDR 450.00	IDR 452.00	IDR 446.00	1.85M
2026-07-06	IDR 450.00	0.00%	IDR 450.00	IDR 450.00	IDR 442.00	1.24M
2026-07-03	IDR 450.00	0.00%	IDR 452.00	IDR 452.00	IDR 444.00	2.38M
2026-07-02	IDR 450.00	0.00%	IDR 450.00	IDR 450.00	IDR 440.00	1.72M
2026-07-01	IDR 450.00	0.00%	IDR 452.00	IDR 452.00	IDR 442.00	846.70K
2026-06-30	IDR 450.00	0.00%	IDR 452.00	IDR 456.00	IDR 444.00	732.10K
2026-06-29	IDR 450.00	+1.35%	IDR 446.00	IDR 456.00	IDR 446.00	2.17M
2026-06-26	IDR 444.00	+0.45%	IDR 442.00	IDR 444.00	IDR 436.00	1.33M
2026-06-25	IDR 442.00	+2.31%	IDR 432.00	IDR 444.00	IDR 430.00	6.67M
2026-06-24	IDR 432.00	0.00%	IDR 432.00	IDR 436.00	IDR 420.00	5.22M
2026-06-23	IDR 432.00	+0.47%	IDR 428.00	IDR 434.00	IDR 428.00	1.01M
2026-06-22	IDR 430.00	0.00%	IDR 434.00	IDR 438.00	IDR 426.00	3.90M
2026-06-19	IDR 430.00	0.00%	IDR 430.00	IDR 438.00	IDR 418.00	5.54M
2026-06-18	IDR 430.00	+0.94%	IDR 428.00	IDR 430.00	IDR 424.00	278.20K
2026-06-17	IDR 426.00	0.00%	IDR 426.00	IDR 432.00	IDR 424.00	832.80K
2026-06-15	IDR 426.00	+1.91%	IDR 424.00	IDR 430.00	IDR 422.00	2.24M
2026-06-12	IDR 418.00	+0.48%	IDR 420.00	IDR 436.00	IDR 410.00	9.53M
2026-06-11	IDR 416.00	-0.95%	IDR 420.00	IDR 426.00	IDR 412.00	2.16M
2026-06-10	IDR 420.00	+2.44%	IDR 412.00	IDR 426.00	IDR 412.00	2.10M
2026-06-09	IDR 410.00	+0.49%	IDR 408.00	IDR 412.00	IDR 394.00	2.99M
2026-06-08	IDR 408.00	-0.49%	IDR 420.00	IDR 420.00	IDR 392.00	7.62M
2026-06-05	IDR 410.00	-0.97%	IDR 418.00	IDR 418.00	IDR 398.00	4.03M
2026-06-04	IDR 414.00	-0.96%	IDR 420.00	IDR 420.00	IDR 400.00	8.38M
2026-06-03	IDR 418.00	-4.57%	IDR 442.00	IDR 442.00	IDR 408.00	11.21M
2026-06-02	IDR 438.00	-1.79%	IDR 446.00	IDR 446.00	IDR 438.00	2.68M
2026-05-29	IDR 446.00	-0.89%	IDR 450.00	IDR 450.00	IDR 432.00	7.73M
2026-05-28	IDR 450.00	0.00%	IDR 450.00	IDR 450.00	IDR 450.00	0
2026-05-27	IDR 450.00	0.00%	IDR 450.00	IDR 450.00	IDR 450.00	0
2026-05-26	IDR 450.00	-0.88%	IDR 454.00	IDR 454.00	IDR 444.00	4.28M
2026-05-25	IDR 454.00	+0.44%	IDR 460.00	IDR 464.00	IDR 452.00	6.75M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	IDR 525.00	0.00%	IDR 525.00	IDR 525.00	IDR 520.00	1.45M
2026-09-29	IDR 525.00	0.00%	IDR 525.00	IDR 525.00	IDR 510.00	2.23M
2026-09-28	IDR 525.00	-0.94%	IDR 530.00	IDR 530.00	IDR 515.00	2.44M
2026-09-25	IDR 530.00	0.00%	IDR 530.00	IDR 530.00	IDR 520.00	1.82M
2026-09-24	IDR 530.00	+0.95%	IDR 525.00	IDR 540.00	IDR 515.00	11.71M
2026-09-23	IDR 525.00	+5.42%	IDR 498.00	IDR 525.00	IDR 496.00	18.15M
2026-09-22	IDR 498.00	-2.35%	IDR 505.00	IDR 510.00	IDR 496.00	8.01M
2026-09-21	IDR 510.00	0.00%	IDR 515.00	IDR 515.00	IDR 500.00	2.57M
2026-09-18	IDR 510.00	0.00%	IDR 515.00	IDR 515.00	IDR 505.00	1.10M
2026-09-17	IDR 510.00	0.00%	IDR 505.00	IDR 515.00	IDR 500.00	2.35M
2026-09-16	IDR 510.00	+0.99%	IDR 505.00	IDR 510.00	IDR 500.00	1.91M
2026-09-15	IDR 505.00	0.00%	IDR 510.00	IDR 510.00	IDR 498.00	3.48M
2026-09-14	IDR 505.00	-0.98%	IDR 510.00	IDR 510.00	IDR 498.00	4.30M
2026-09-11	IDR 510.00	-0.97%	IDR 510.00	IDR 515.00	IDR 500.00	4.94M
2026-09-10	IDR 515.00	0.00%	IDR 515.00	IDR 515.00	IDR 505.00	4.03M
2026-09-09	IDR 515.00	+0.98%	IDR 510.00	IDR 515.00	IDR 505.00	6.70M
2026-09-08	IDR 510.00	0.00%	IDR 510.00	IDR 515.00	IDR 505.00	3.57M
2026-09-07	IDR 510.00	0.00%	IDR 510.00	IDR 515.00	IDR 500.00	2.84M
2026-09-04	IDR 510.00	0.00%	IDR 510.00	IDR 515.00	IDR 505.00	3.24M
2026-09-03	IDR 510.00	+0.99%	IDR 505.00	IDR 510.00	IDR 500.00	1.16M
2026-09-02	IDR 505.00	0.00%	IDR 505.00	IDR 510.00	IDR 500.00	2.03M
2026-09-01	IDR 505.00	+1.41%	IDR 498.00	IDR 510.00	IDR 494.00	4.11M
2026-08-31	IDR 498.00	+1.63%	IDR 492.00	IDR 500.00	IDR 488.00	3.15M
2026-08-28	IDR 490.00	0.00%	IDR 492.00	IDR 496.00	IDR 488.00	5.08M
2026-08-27	IDR 490.00	0.00%	IDR 490.00	IDR 492.00	IDR 488.00	1.77M
2026-08-26	IDR 490.00	0.00%	IDR 490.00	IDR 492.00	IDR 486.00	3.68M
2026-08-25	IDR 490.00	0.00%	IDR 490.00	IDR 490.00	IDR 490.00	0
2026-08-24	IDR 490.00	0.00%	IDR 490.00	IDR 492.00	IDR 484.00	2.04M
2026-08-21	IDR 490.00	-0.41%	IDR 492.00	IDR 492.00	IDR 488.00	3.40M
2026-08-20	IDR 492.00	0.00%	IDR 492.00	IDR 494.00	IDR 488.00	2.74M
2026-08-19	IDR 492.00	0.00%	IDR 492.00	IDR 492.00	IDR 488.00	3.28M
2026-08-18	IDR 492.00	-1.20%	IDR 496.00	IDR 498.00	IDR 488.00	6.12M
2026-08-14	IDR 498.00	0.00%	IDR 496.00	IDR 500.00	IDR 494.00	1.99M
2026-08-13	IDR 498.00	-0.40%	IDR 500.00	IDR 500.00	IDR 494.00	2.64M
2026-08-12	IDR 500.00	+0.40%	IDR 500.00	IDR 500.00	IDR 494.00	1.85M
2026-08-11	IDR 498.00	-0.40%	IDR 500.00	IDR 500.00	IDR 494.00	4.73M
2026-08-10	IDR 500.00	0.00%	IDR 500.00	IDR 505.00	IDR 496.00	2.18M
2026-08-07	IDR 500.00	0.00%	IDR 500.00	IDR 505.00	IDR 498.00	4.17M
2026-08-06	IDR 500.00	0.00%	IDR 500.00	IDR 500.00	IDR 496.00	3.78M
2026-08-05	IDR 500.00	0.00%	IDR 500.00	IDR 500.00	IDR 494.00	4.20M
2026-08-04	IDR 500.00	+1.21%	IDR 494.00	IDR 500.00	IDR 492.00	5.97M
2026-08-03	IDR 494.00	+0.82%	IDR 496.00	IDR 498.00	IDR 490.00	6.86M
2026-07-31	IDR 490.00	0.00%	IDR 492.00	IDR 496.00	IDR 490.00	2.26M
2026-07-30	IDR 490.00	+0.82%	IDR 488.00	IDR 490.00	IDR 482.00	2.49M
2026-07-29	IDR 486.00	+0.41%	IDR 484.00	IDR 490.00	IDR 484.00	3.03M
2026-07-28	IDR 484.00	0.00%	IDR 486.00	IDR 490.00	IDR 482.00	5.17M
2026-07-27	IDR 484.00	0.00%	IDR 486.00	IDR 488.00	IDR 480.00	2.66M
2026-07-24	IDR 484.00	0.00%	IDR 484.00	IDR 484.00	IDR 476.00	2.70M
2026-07-23	IDR 484.00	+1.26%	IDR 500.00	IDR 500.00	IDR 476.00	4.85M
2026-07-22	IDR 478.00	+0.42%	IDR 478.00	IDR 484.00	IDR 476.00	5.39M
2026-07-21	IDR 476.00	+1.71%	IDR 480.00	IDR 484.00	IDR 474.00	8.62M
2026-07-20	IDR 468.00	+1.30%	IDR 464.00	IDR 470.00	IDR 456.00	8.31M
2026-07-17	IDR 462.00	0.00%	IDR 464.00	IDR 464.00	IDR 458.00	2.10M
2026-07-16	IDR 462.00	-0.43%	IDR 464.00	IDR 466.00	IDR 458.00	1.23M
2026-07-15	IDR 464.00	+0.43%	IDR 464.00	IDR 466.00	IDR 460.00	2.37M
2026-07-14	IDR 462.00	0.00%	IDR 464.00	IDR 466.00	IDR 458.00	1.27M
2026-07-13	IDR 462.00	0.00%	IDR 464.00	IDR 468.00	IDR 458.00	1.50M
2026-07-10	IDR 462.00	0.00%	IDR 462.00	IDR 464.00	IDR 458.00	1.30M
2026-07-09	IDR 462.00	0.00%	IDR 462.00	IDR 466.00	IDR 456.00	756.00K
2026-07-08	IDR 462.00	+2.21%	IDR 452.00	IDR 462.00	IDR 446.00	813.90K
2026-07-07	IDR 452.00	+0.44%	IDR 450.00	IDR 452.00	IDR 446.00	1.85M
2026-07-06	IDR 450.00	0.00%	IDR 450.00	IDR 450.00	IDR 442.00	1.24M
2026-07-03	IDR 450.00	0.00%	IDR 452.00	IDR 452.00	IDR 444.00	2.38M
2026-07-02	IDR 450.00	0.00%	IDR 450.00	IDR 450.00	IDR 440.00	1.72M
2026-07-01	IDR 450.00	0.00%	IDR 452.00	IDR 452.00	IDR 442.00	846.70K
2026-06-30	IDR 450.00	0.00%	IDR 452.00	IDR 456.00	IDR 444.00	732.10K
2026-06-29	IDR 450.00	+1.35%	IDR 446.00	IDR 456.00	IDR 446.00	2.17M
2026-06-26	IDR 444.00	+0.45%	IDR 442.00	IDR 444.00	IDR 436.00	1.33M
2026-06-25	IDR 442.00	+2.31%	IDR 432.00	IDR 444.00	IDR 430.00	6.67M
2026-06-24	IDR 432.00	0.00%	IDR 432.00	IDR 436.00	IDR 420.00	5.22M
2026-06-23	IDR 432.00	+0.47%	IDR 428.00	IDR 434.00	IDR 428.00	1.01M
2026-06-22	IDR 430.00	0.00%	IDR 434.00	IDR 438.00	IDR 426.00	3.90M
2026-06-19	IDR 430.00	0.00%	IDR 430.00	IDR 438.00	IDR 418.00	5.54M
2026-06-18	IDR 430.00	+0.94%	IDR 428.00	IDR 430.00	IDR 424.00	278.20K
2026-06-17	IDR 426.00	0.00%	IDR 426.00	IDR 432.00	IDR 424.00	832.80K
2026-06-15	IDR 426.00	+1.91%	IDR 424.00	IDR 430.00	IDR 422.00	2.24M
2026-06-12	IDR 418.00	+0.48%	IDR 420.00	IDR 436.00	IDR 410.00	9.53M
2026-06-11	IDR 416.00	-0.95%	IDR 420.00	IDR 426.00	IDR 412.00	2.16M
2026-06-10	IDR 420.00	+2.44%	IDR 412.00	IDR 426.00	IDR 412.00	2.10M
2026-06-09	IDR 410.00	+0.49%	IDR 408.00	IDR 412.00	IDR 394.00	2.99M
2026-06-08	IDR 408.00	-0.49%	IDR 420.00	IDR 420.00	IDR 392.00	7.62M
2026-06-05	IDR 410.00	-0.97%	IDR 418.00	IDR 418.00	IDR 398.00	4.03M
2026-06-04	IDR 414.00	-0.96%	IDR 420.00	IDR 420.00	IDR 400.00	8.38M
2026-06-03	IDR 418.00	-4.57%	IDR 442.00	IDR 442.00	IDR 408.00	11.21M
2026-06-02	IDR 438.00	-1.79%	IDR 446.00	IDR 446.00	IDR 438.00	2.68M
2026-05-29	IDR 446.00	-0.89%	IDR 450.00	IDR 450.00	IDR 432.00	7.73M
2026-05-28	IDR 450.00	0.00%	IDR 450.00	IDR 450.00	IDR 450.00	0
2026-05-27	IDR 450.00	0.00%	IDR 450.00	IDR 450.00	IDR 450.00	0
2026-05-26	IDR 450.00	-0.88%	IDR 454.00	IDR 454.00	IDR 444.00	4.28M
2026-05-25	IDR 454.00	+0.44%	IDR 460.00	IDR 464.00	IDR 452.00	6.75M