ARNA.JK - PT Arwana Citramulia Tbk

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 2017342.00344.00334.00342.00342.002,761,000
Dec 08, 2017344.00344.00338.00344.00344.00478,900
Dec 07, 2017360.00360.00340.00344.00344.00430,400
Dec 06, 2017346.00352.00346.00348.00348.00198,600
Dec 05, 2017348.00352.00342.00352.00352.00177,000
Dec 04, 2017350.00350.00342.00348.00348.00150,800
Dec 01, 2017350.00350.00350.00350.00350.00-
Nov 30, 2017356.00356.00348.00350.00350.002,141,400
Nov 29, 2017370.00370.00348.00352.00352.00226,200
Nov 28, 2017370.00370.00346.00350.00350.00108,600
Nov 27, 2017352.00370.00348.00350.00350.00248,300
Nov 24, 2017354.00354.00344.00348.00348.00912,900
Nov 23, 2017362.00362.00354.00354.00354.001,472,900
Nov 22, 2017366.00366.00360.00362.00362.00682,400
Nov 21, 2017368.00368.00362.00366.00366.00442,700
Nov 20, 2017368.00370.00364.00370.00370.00356,900
Nov 17, 2017368.00374.00366.00370.00370.002,869,200
Nov 16, 2017372.00374.00364.00372.00372.001,066,000
Nov 15, 2017370.00386.00370.00372.00372.0041,400
Nov 14, 2017370.00370.00364.00370.00370.00130,800
Nov 13, 2017370.00370.00364.00366.00366.0086,100
Nov 10, 2017370.00370.00362.00370.00370.00100,500
Nov 09, 2017372.00372.00366.00370.00370.00143,600
Nov 08, 2017372.00372.00364.00370.00370.00297,800
Nov 07, 2017370.00378.00364.00370.00370.001,390,100
Nov 06, 2017372.00374.00366.00370.00370.00233,300
Nov 03, 2017380.00382.00366.00370.00370.003,572,000
Nov 02, 2017382.00384.00380.00382.00382.00374,500
Nov 01, 2017386.00386.00382.00384.00384.00221,500
Oct 31, 2017390.00396.00382.00384.00384.00248,800
Oct 30, 2017384.00400.00384.00386.00386.00202,700
Oct 27, 2017398.00398.00372.00398.00398.002,154,200
Oct 26, 2017410.00410.00388.00400.00400.00875,800
Oct 25, 2017398.00400.00398.00400.00400.00196,600
Oct 24, 2017414.00414.00392.00400.00400.00538,600
Oct 23, 2017414.00414.00400.00404.00404.0074,900
Oct 20, 2017406.00406.00400.00402.00402.00230,800
Oct 19, 2017410.00412.00404.00406.00406.00117,200
Oct 18, 2017416.00416.00402.00406.00406.00213,100
Oct 17, 2017420.00420.00410.00418.00418.0060,400
Oct 16, 2017414.00424.00408.00420.00420.00153,700
Oct 13, 2017418.00420.00412.00420.00420.0068,900
Oct 12, 2017410.00418.00410.00416.00416.0039,400
Oct 11, 2017412.00414.00408.00414.00414.00309,300
Oct 10, 2017420.00424.00410.00412.00412.00345,300
Oct 09, 2017416.00422.00410.00416.00416.0091,000
Oct 06, 2017418.00428.00412.00416.00416.0010,900
Oct 05, 2017418.00418.00410.00410.00410.00156,600
Oct 04, 2017418.00418.00408.00416.00416.00538,600
Oct 03, 2017420.00420.00414.00418.00418.00377,000
Oct 02, 2017420.00420.00416.00420.00420.0081,000
Sep 29, 2017420.00420.00412.00420.00420.002,058,000
Sep 28, 2017410.00424.00408.00418.00418.0030,200
Sep 27, 2017410.00410.00400.00404.00404.001,350,000
Sep 26, 2017424.00424.00402.00410.00410.001,082,600
Sep 25, 2017432.00432.00418.00418.00418.00127,900
Sep 22, 2017426.00428.00410.00424.00424.00178,800
Sep 21, 2017428.00428.00428.00428.00428.00-
Sep 20, 2017430.00430.00424.00428.00428.005,772,800
Sep 19, 2017430.00430.00426.00428.00428.00162,400
Sep 18, 2017428.00430.00422.00430.00430.002,952,300
Sep 15, 2017430.00430.00428.00430.00430.002,306,500
Sep 14, 2017422.00436.00422.00428.00428.00902,600
Sep 13, 2017430.00430.00416.00428.00428.001,510,100
Sep 12, 2017424.00428.00420.00424.00424.00134,500
Sep 11, 2017424.00428.00414.00428.00428.00123,500
Sep 08, 2017428.00434.00426.00428.00428.00129,400
Sep 07, 2017430.00432.00428.00428.00428.002,077,200
Sep 06, 2017436.00436.00424.00430.00430.002,632,600
Sep 05, 2017430.00436.00426.00436.00436.0013,069,000
Sep 04, 2017428.00436.00426.00428.00428.0023,096,900
Sep 01, 2017430.00430.00430.00430.00430.00-
Aug 31, 2017440.00440.00428.00430.00430.0087,200
Aug 30, 2017430.00432.00428.00430.00430.001,884,700
Aug 29, 2017444.00444.00422.00428.00428.00827,000
Aug 28, 2017450.00450.00438.00450.00450.0038,500
Aug 25, 2017474.00480.00454.00456.00456.00136,900
Aug 24, 2017434.00480.00426.00480.00480.001,705,000
Aug 23, 2017436.00436.00428.00430.00430.00396,100
Aug 22, 2017438.00438.00424.00432.00432.001,425,400
Aug 21, 2017438.00438.00432.00432.00432.00425,200
Aug 18, 2017440.00440.00430.00438.00438.00161,700
Aug 17, 2017434.00434.00434.00434.00434.00-
Aug 16, 2017440.00454.00430.00434.00434.007,513,000
Aug 15, 2017444.00458.00432.00440.00440.00491,500
Aug 14, 2017442.00444.00440.00442.00442.0013,500
Aug 11, 2017450.00450.00442.00442.00442.002,500
Aug 10, 2017450.00450.00440.00444.00444.0013,826,400
Aug 09, 2017442.00444.00442.00444.00444.00700
Aug 08, 2017434.00448.00424.00444.00444.00463,900
Aug 07, 2017440.00444.00434.00440.00440.00203,800
Aug 04, 2017440.00440.00438.00440.00440.001,529,300
Aug 03, 2017444.00448.00440.00444.00444.00965,300
Aug 02, 2017444.00448.00440.00444.00444.003,693,500
Aug 01, 2017450.00450.00444.00444.00444.003,967,400
Jul 31, 2017420.00450.00420.00442.00442.00837,600
Jul 28, 2017450.00450.00446.00446.00446.00605,600
Jul 27, 2017450.00452.00440.00440.00440.00776,900
Jul 26, 2017456.00460.00450.00450.00450.001,277,900
Jul 25, 2017460.00462.00456.00456.00456.001,284,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...