Price History - ARNA

Kembali ke Company
Ticker: ARNA
Company: Arwana Citramulia Tbk
Date Open High Low Close Volume Value
19-May-2026 468.00 468.00 460.00 466.00 5,863,900 0
18-May-2026 474.00 474.00 460.00 468.00 11,581,400 0
15-May-2026 474.00 474.00 474.00 474.00 0 0
14-May-2026 474.00 474.00 474.00 474.00 0 0
13-May-2026 486.00 486.00 472.00 474.00 5,949,200 0
12-May-2026 492.00 492.00 480.00 486.00 5,696,600 0
11-May-2026 496.00 496.00 486.00 492.00 3,653,500 0
08-May-2026 494.00 496.00 492.00 494.00 2,521,300 0
07-May-2026 492.00 496.00 490.00 492.00 2,739,600 0
06-May-2026 494.00 494.00 486.00 490.00 3,248,500 0
05-May-2026 496.00 496.00 488.00 490.00 5,002,100 0
04-May-2026 492.00 492.00 486.00 490.00 5,153,500 0
30-Apr-2026 498.00 498.00 484.00 494.00 7,379,600 0
29-Apr-2026 494.00 500.00 492.00 496.00 4,391,600 0
28-Apr-2026 498.00 505.00 494.00 496.00 3,696,600 0
27-Apr-2026 496.00 500.00 490.00 496.00 3,405,100 0
24-Apr-2026 505.00 505.00 492.00 496.00 6,391,000 0
23-Apr-2026 505.00 505.00 498.00 505.00 6,088,200 0
22-Apr-2026 505.00 505.00 500.00 505.00 3,383,800 0
21-Apr-2026 505.00 505.00 498.00 505.00 7,423,400 0
20-Apr-2026 510.00 510.00 500.00 505.00 6,489,000 0
17-Apr-2026 505.00 510.00 500.00 510.00 15,716,500 0
16-Apr-2026 550.00 550.00 535.00 545.00 17,236,200 0
15-Apr-2026 545.00 550.00 540.00 545.00 12,429,800 0
14-Apr-2026 550.00 550.00 525.00 540.00 23,327,800 0
13-Apr-2026 535.00 550.00 535.00 545.00 13,277,500 0
10-Apr-2026 535.00 535.00 530.00 535.00 1,820,800 0
09-Apr-2026 540.00 540.00 520.00 530.00 10,851,100 0
08-Apr-2026 520.00 535.00 515.00 530.00 9,725,500 0
07-Apr-2026 520.00 525.00 510.00 520.00 4,543,500 0
06-Apr-2026 530.00 530.00 515.00 520.00 2,867,600 0
02-Apr-2026 520.00 535.00 515.00 530.00 5,602,300 0
01-Apr-2026 510.00 525.00 510.00 520.00 6,295,300 0
31-Mar-2026 515.00 520.00 500.00 505.00 5,791,700 0
30-Mar-2026 515.00 515.00 510.00 515.00 959,500 0
27-Mar-2026 510.00 520.00 505.00 510.00 4,050,800 0
26-Mar-2026 525.00 525.00 515.00 520.00 983,700 0
25-Mar-2026 515.00 525.00 515.00 525.00 2,913,500 0
17-Mar-2026 505.00 520.00 505.00 515.00 1,339,000 0
16-Mar-2026 525.00 525.00 505.00 510.00 1,471,600 0
13-Mar-2026 520.00 525.00 510.00 520.00 2,854,800 0
12-Mar-2026 515.00 525.00 510.00 520.00 3,613,000 0
11-Mar-2026 525.00 525.00 505.00 510.00 3,086,700 0
10-Mar-2026 515.00 525.00 510.00 520.00 2,622,200 0
09-Mar-2026 510.00 515.00 500.00 515.00 4,674,900 0
06-Mar-2026 520.00 520.00 505.00 515.00 4,638,200 0
05-Mar-2026 515.00 520.00 510.00 520.00 4,361,500 0
04-Mar-2026 520.00 525.00 500.00 510.00 13,326,900 0
03-Mar-2026 530.00 535.00 520.00 525.00 6,578,000 0
02-Mar-2026 525.00 535.00 525.00 530.00 6,198,600 0
27-Feb-2026 535.00 540.00 525.00 535.00 5,599,400 0
26-Feb-2026 545.00 545.00 530.00 530.00 3,850,600 0
25-Feb-2026 545.00 550.00 540.00 540.00 2,514,600 0
24-Feb-2026 555.00 555.00 545.00 550.00 4,306,900 0
23-Feb-2026 555.00 560.00 540.00 555.00 7,748,500 0
20-Feb-2026 540.00 555.00 535.00 545.00 9,266,700 0
19-Feb-2026 535.00 540.00 530.00 540.00 2,892,100 0
18-Feb-2026 535.00 535.00 525.00 535.00 1,156,000 0
13-Feb-2026 530.00 535.00 525.00 530.00 1,628,200 0
12-Feb-2026 535.00 540.00 525.00 535.00 5,575,100 0
11-Feb-2026 535.00 540.00 530.00 535.00 5,269,300 0
10-Feb-2026 535.00 535.00 530.00 535.00 1,543,500 0
09-Feb-2026 530.00 535.00 530.00 535.00 735,500 0
06-Feb-2026 535.00 535.00 525.00 535.00 1,298,900 0
05-Feb-2026 530.00 535.00 525.00 535.00 2,007,200 0
04-Feb-2026 525.00 530.00 520.00 530.00 2,463,900 0
03-Feb-2026 515.00 525.00 510.00 520.00 2,247,500 0
02-Feb-2026 520.00 520.00 510.00 515.00 3,486,300 0
30-Jan-2026 520.00 525.00 515.00 520.00 3,166,700 0
29-Jan-2026 515.00 520.00 484.00 520.00 8,201,000 0
28-Jan-2026 535.00 535.00 505.00 515.00 14,582,400 0
27-Jan-2026 535.00 540.00 530.00 540.00 3,291,100 0
26-Jan-2026 535.00 540.00 530.00 535.00 3,995,400 0
23-Jan-2026 535.00 540.00 530.00 535.00 3,414,400 0
22-Jan-2026 535.00 535.00 530.00 535.00 4,629,500 0
21-Jan-2026 535.00 545.00 530.00 535.00 10,178,800 0
20-Jan-2026 535.00 540.00 530.00 535.00 4,370,600 0
19-Jan-2026 535.00 540.00 530.00 535.00 14,396,200 0
15-Jan-2026 530.00 535.00 525.00 530.00 4,979,300 0
14-Jan-2026 530.00 535.00 525.00 530.00 2,755,500 0
13-Jan-2026 530.00 540.00 525.00 530.00 5,794,700 0
12-Jan-2026 530.00 540.00 525.00 530.00 4,980,200 0
09-Jan-2026 525.00 530.00 520.00 525.00 3,733,800 0
08-Jan-2026 525.00 525.00 515.00 520.00 3,901,200 0
07-Jan-2026 525.00 530.00 520.00 520.00 3,504,100 0
06-Jan-2026 525.00 530.00 520.00 525.00 3,088,800 0
05-Jan-2026 535.00 535.00 520.00 525.00 6,030,700 0
02-Jan-2026 530.00 535.00 525.00 535.00 2,612,500 0
30-Dec-2025 525.00 530.00 520.00 530.00 1,977,500 0
29-Dec-2025 525.00 530.00 510.00 525.00 9,375,500 0
24-Dec-2025 525.00 530.00 515.00 525.00 4,419,100 0
23-Dec-2025 535.00 535.00 515.00 525.00 7,386,700 0
22-Dec-2025 535.00 535.00 530.00 535.00 1,161,900 0
19-Dec-2025 540.00 540.00 525.00 535.00 3,639,200 0
18-Dec-2025 540.00 540.00 530.00 540.00 1,632,100 0
17-Dec-2025 540.00 540.00 530.00 540.00 1,840,600 0
16-Dec-2025 535.00 540.00 530.00 540.00 5,206,500 0
15-Dec-2025 535.00 535.00 525.00 535.00 1,797,600 0
12-Dec-2025 525.00 540.00 525.00 535.00 2,018,200 0
11-Dec-2025 530.00 540.00 520.00 535.00 7,441,400 0