U.S. Markets open in 5 hrs

PT Arwana Citramulia Tbk (ARNA.JK)

Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
765.00+15.00 (+2.00%)
As of 3:11PM WIB. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 2021765.00770.00750.00765.00765.003,170,600
Apr 19, 2021------
Apr 16, 2021------
Apr 15, 2021------
Apr 14, 2021------
Apr 13, 2021------
Apr 12, 2021710.00720.00700.00715.00715.00947,500
Apr 09, 2021730.00730.00695.00710.00710.003,677,800
Apr 08, 2021720.00730.00715.00720.00720.00823,400
Apr 07, 2021720.00720.00685.00720.00720.003,589,500
Apr 06, 2021725.00730.00710.00720.00720.00501,200
Apr 05, 2021735.00735.00710.00720.00720.00652,500
Apr 01, 2021735.00740.00730.00735.00735.00894,200
Mar 31, 2021730.00735.00705.00735.00735.00783,900
Mar 30, 2021725.00735.00720.00730.00730.00307,900
Mar 29, 2021740.00740.00725.00725.00725.00602,400
Mar 26, 2021750.00750.00730.00740.00740.00512,300
Mar 25, 2021750.00750.00725.00750.00750.00680,800
Mar 24, 2021745.00755.00720.00750.00750.001,162,400
Mar 23, 2021760.00760.00730.00745.00745.00673,400
Mar 22, 2021745.00760.00730.00760.00760.001,319,900
Mar 19, 2021730.00745.00720.00745.00745.00922,900
Mar 19, 202130 Dividend
Mar 18, 2021750.00750.00720.00735.00705.003,554,000
Mar 18, 202130 Dividend
Mar 17, 2021765.00770.00755.00760.00700.203,208,400
Mar 16, 2021765.00775.00755.00755.00695.603,310,900
Mar 15, 2021780.00780.00755.00755.00695.602,675,000
Mar 12, 2021780.00785.00770.00770.00709.423,278,800
Mar 10, 2021775.00780.00765.00780.00718.631,946,600
Mar 09, 2021780.00780.00760.00775.00714.021,687,900
Mar 08, 2021780.00780.00770.00770.00709.422,112,400
Mar 05, 2021715.00770.00715.00770.00709.421,159,700
Mar 04, 2021770.00775.00755.00765.00704.811,906,100
Mar 03, 2021770.00775.00745.00770.00709.424,183,300
Mar 02, 2021790.00790.00765.00770.00709.423,199,500
Mar 01, 2021740.00780.00740.00780.00718.637,043,700
Feb 26, 2021740.00750.00725.00740.00681.781,091,700
Feb 25, 2021735.00750.00725.00740.00681.782,178,700
Feb 24, 2021740.00740.00710.00735.00677.174,743,600
Feb 23, 2021740.00740.00730.00735.00677.17241,600
Feb 22, 2021740.00745.00725.00740.00681.78976,900
Feb 19, 2021735.00740.00725.00740.00681.781,439,900
Feb 18, 2021750.00750.00730.00735.00677.172,916,000
Feb 17, 2021735.00745.00735.00745.00686.384,888,300
Feb 16, 2021740.00745.00725.00735.00677.172,260,100
Feb 15, 2021710.00730.00705.00730.00672.564,156,200
Feb 11, 2021700.00710.00700.00705.00649.531,521,500
Feb 10, 2021740.00740.00700.00700.00644.921,745,800
Feb 09, 2021695.00730.00695.00730.00672.569,092,100
Feb 08, 2021710.00750.00690.00690.00635.712,077,200
Feb 05, 2021705.00705.00690.00705.00649.53326,500
Feb 04, 2021700.00705.00685.00705.00649.532,172,600
Feb 03, 2021705.00720.00685.00700.00644.928,253,700
Feb 02, 2021700.00700.00675.00685.00631.11855,200
Feb 01, 2021660.00695.00660.00695.00640.329,542,300
Jan 29, 2021625.00665.00625.00660.00608.0718,850,700
Jan 28, 2021665.00665.00625.00650.00598.862,186,800
Jan 27, 2021650.00665.00650.00665.00612.68398,000
Jan 26, 2021680.00685.00635.00670.00617.29819,600
Jan 25, 2021680.00700.00640.00680.00626.501,761,000
Jan 22, 2021685.00690.00675.00680.00626.505,189,400
Jan 21, 2021680.00690.00670.00685.00631.112,809,800
Jan 20, 2021690.00695.00680.00680.00626.503,098,000
Jan 19, 2021695.00700.00670.00690.00635.713,594,300
Jan 18, 2021675.00695.00665.00685.00631.1110,098,300
Jan 15, 2021665.00675.00655.00670.00617.29536,300
Jan 14, 2021675.00680.00655.00670.00617.29919,200
Jan 13, 2021665.00680.00650.00675.00621.893,357,800
Jan 12, 2021655.00665.00645.00665.00612.68969,000
Jan 11, 2021670.00690.00655.00660.00608.07519,800
Jan 08, 2021675.00675.00655.00670.00617.29239,300
Jan 07, 2021660.00675.00660.00670.00617.295,067,000
Jan 06, 2021660.00665.00640.00655.00603.471,684,500
Jan 05, 2021680.00680.00640.00660.00608.071,048,300
Jan 04, 2021680.00690.00670.00670.00617.29979,300
Dec 30, 2020695.00695.00660.00680.00626.501,398,700
Dec 29, 2020665.00690.00655.00655.00603.472,815,900
Dec 28, 2020640.00660.00630.00660.00608.07640,400
Dec 23, 2020665.00665.00635.00640.00589.653,124,100
Dec 22, 2020655.00675.00625.00660.00608.0712,691,300
Dec 21, 2020650.00720.00600.00650.00598.864,235,000
Dec 18, 2020545.00600.00540.00600.00552.7914,365,500
Dec 17, 2020540.00545.00535.00545.00502.12637,100
Dec 16, 2020540.00550.00530.00540.00497.5114,322,700
Dec 15, 2020535.00540.00525.00535.00492.919,852,700
Dec 14, 2020530.00550.00530.00540.00497.511,221,500
Dec 11, 2020535.00545.00535.00535.00492.91635,700
Dec 10, 2020540.00540.00530.00540.00497.511,214,500
Dec 08, 2020540.00540.00530.00540.00497.511,175,300
Dec 07, 2020535.00550.00530.00540.00497.517,138,300
Dec 04, 2020545.00550.00530.00535.00492.911,541,900
Dec 03, 2020545.00545.00535.00545.00502.121,616,700
Dec 02, 2020550.00550.00540.00545.00502.121,010,500
Dec 01, 2020585.00585.00535.00540.00497.511,032,800
Nov 30, 2020550.00550.00525.00535.00492.91702,900
Nov 27, 2020535.00555.00530.00550.00506.732,057,500
Nov 26, 2020520.00535.00520.00530.00488.302,788,900
Nov 25, 2020520.00525.00505.00510.00469.8710,399,900
Nov 24, 2020525.00525.00520.00520.00479.098,841,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...