What is the all time high of ARNA?

PT Arwana Citramulia Tbk (ARNA) closed at its highest ever adjusted price, IDR 849.98, on May 31, 2022. Its lowest close was IDR 14.27 on Feb 1, 2007.

How much has ARNA returned over the last 10 years?

+49.8% in price terms from the close ten years before Sep 28, 2026, which is +4.1% a year compounded. Over one year the return is +6.0%; over five years -0.0%.

What was the worst drawdown in ARNA history?

-68.0% from the Sep 4, 2014 peak to the Mar 23, 2018 trough on adjusted closes; the previous peak was regained on Aug 12, 2021.

How far back does ARNA historical data go?

The daily series starts on Sep 29, 2005 and runs to Sep 28, 2026: 5,168 trading sessions across 21.0 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are ARNA historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get ARNA historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Sep 29, 2005 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for ARNA?

Among complete calendar years, 2012 was the best at +362.7% and 2015 the worst at -41.5%, measured close to close.

IDX · ARNA · stock

PT Arwana Citramulia Tbk (ARNA) stock price history

Every IDX trading session of PT Arwana Citramulia Tbk from Sep 29, 2005 to Sep 28, 2026: 5,168 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get ARNA data, free key Year by year table

ARNA adjusted close, 2005 to 2026

ARNAPT Arwana Citramulia Tbk

IDR 525.00+6.0% over one year

IDR 849.98
All time high, 2022: IDR 540.00
52 week high, IDR 392.00 low: 5,168
Daily sessions since 2005

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.

ARNA key facts

PT Arwana Citramulia Tbk (ARNA) closed at IDR 525.00 on Sep 28, 2026 on IDX.
ARNA's all time high close is IDR 849.98, set on May 31, 2022; its all time low close is IDR 14.27 on Feb 1, 2007.
ARNA's 52 week range is IDR 392.00 to IDR 540.00.
ARNA returned +6.0% over the year to Sep 28, 2026 and -0.0% over five years.
Over ten years ARNA returned +50%, +4.1% a year compounded.
ARNA's deepest drawdown was -68.0% from Sep 4, 2014 to Mar 23, 2018.
DataCedar holds 5,168 daily sessions of ARNA history from Sep 29, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

ARNA price chart, 2005 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

ARNA returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	+7.1%
3 months	+18.2%
6 months	+12.2%
Year to date	+8.0%
1 year	+6.0%
3 years	-15.5%
5 years	-0.0%
10 years	+49.8%
Since Sep 29, 2005	+2,980%
Compound annual growth, 21.0 years	+17.7%

ARNA records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 849.98 on May 31, 2022
All time low close: IDR 14.27 on Feb 1, 2007
52 week high: IDR 540.00 on Sep 24, 2026
52 week low: IDR 392.00 on Jun 8, 2026
Deepest drawdown: -68.0% from Sep 4, 2014 to Mar 23, 2018, recovered Aug 12, 2021
Best single session: +25.3% on Jun 10, 2008
Worst single session: -23.9% on Jan 19, 2009
Volatility, 1 year annualised: 18.3%
Sessions closing higher, 1 year: 30%
Growth of 1 since 2005: 30.8×
Best calendar year: 2012, +363%
Worst calendar year: 2015, -41%

ARNA price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Sep 29, 2005; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 486.24	IDR 540.00	IDR 392.00	IDR 525.00	+8.0%	805.4M	179
2025	IDR 592.40	IDR 596.69	IDR 467.89	IDR 486.24	-17.9%	725.4M	236
2024	IDR 536.60	IDR 686.84	IDR 480.79	IDR 592.40	+10.4%	924.4M	237
2023	IDR 758.50	IDR 823.30	IDR 508.36	IDR 536.60	-29.3%	831.4M	239
2022	IDR 583.15	IDR 853.79	IDR 572.28	IDR 758.50	+30.9%	662.8M	246
2021	IDR 473.15	IDR 641.10	IDR 434.88	IDR 579.53	+22.5%	524.3M	247
2020	IDR 286.46	IDR 500.99	IDR 226.84	IDR 473.15	+64.4%	468M	242
2019	IDR 268.52	IDR 379.53	IDR 260.85	IDR 287.78	+7.2%	198.7M	257
2018	IDR 210.89	IDR 274.92	IDR 191.16	IDR 268.52	+27.3%	223.9M	261
2017	IDR 317.01	IDR 332.25	IDR 205.96	IDR 210.89	-33.5%	461.4M	254
2016	IDR 314.37	IDR 414.12	IDR 275.56	IDR 317.01	+4.9%	858.7M	246
2015	IDR 516.40	IDR 605.43	IDR 239.40	IDR 302.28	-41.5%	1.2B	245
2014	IDR 490.49	IDR 608.40	IDR 423.34	IDR 516.40	+7.8%	979.6M	244
2013	IDR 236.59	IDR 589.76	IDR 199.08	IDR 478.82	+102.4%	2.6B	244
2012	IDR 53.93	IDR 240.92	IDR 49.03	IDR 236.59	+362.7%	2.2B	246
2011	IDR 38.21	IDR 66.54	IDR 31.51	IDR 51.13	+31.5%	2.4B	247
2010	IDR 19.49	IDR 46.26	IDR 17.79	IDR 38.88	+99.5%	545.1M	245
2009	IDR 25.08	IDR 27.33	IDR 14.79	IDR 19.49	-22.3%	442.9M	244
2008	IDR 22.52	IDR 31.40	IDR 13.50	IDR 25.08	+4.0%	28.3M	239
2007	IDR 16.18	IDR 26.32	IDR 14.27	IDR 24.10	+58.3%	319M	247
2006	IDR 17.65	IDR 19.66	IDR 14.27	IDR 15.22	-13.8%	141M	259
2005	IDR 17.04	IDR 17.65	IDR 15.22	IDR 17.65	n/a	376K	64

ARNA monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 525.00	+5.4%
August 2026	IDR 498.00	+1.6%
July 2026	IDR 490.00	+8.9%
June 2026	IDR 450.00	+0.9%
May 2026	IDR 446.00	-9.7%
April 2026	IDR 494.00	+6.6%
March 2026	IDR 463.30	-5.6%
February 2026	IDR 490.83	+2.9%
January 2026	IDR 477.06	-1.9%
December 2025	IDR 486.24	-0.9%
November 2025	IDR 490.83	-2.7%
October 2025	IDR 504.59	+0.9%

About the ARNA data

Daily bars. 5,168 sessions from Sep 29, 2005 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 29, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/ARNA/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

AREA PT Dunia Virtual Online Tbk
ARGO PT Argo Pantes Tbk
ARII PT Atlas Resources Tbk
ARKO PT Arkora Hydro Tbk
ARTA PT Arthavest Tbk
ARTO PT Bank Jago Tbk
ASBI PT Asuransi Bintang Tbk
ASDM PT Asuransi Dayin Mitra Tbk

Browse IDX

Historical data guides

Common questions

ARNA share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market