Archi Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 11,203,500 |
| 2026-10-16 | 1,030.00 | 1,060.00 | 1,025.00 | 1,025.00 | 1,025.00 | 55,205,800 |
| 2026-10-15 | 1,220.00 | 1,230.00 | 1,195.00 | 1,205.00 | 1,205.00 | 23,320,300 |
| 2026-10-14 | 1,230.00 | 1,255.00 | 1,230.00 | 1,230.00 | 1,230.00 | 13,783,200 |
| 2026-10-13 | 1,230.00 | 1,255.00 | 1,215.00 | 1,245.00 | 1,245.00 | 13,539,200 |
| 2026-10-12 | 1,320.00 | 1,325.00 | 1,240.00 | 1,245.00 | 1,245.00 | 32,683,000 |
| 2026-10-09 | 1,250.00 | 1,320.00 | 1,245.00 | 1,315.00 | 1,315.00 | 41,611,500 |
| 2026-10-08 | 1,255.00 | 1,265.00 | 1,235.00 | 1,240.00 | 1,240.00 | 11,541,500 |
| 2026-10-07 | 1,270.00 | 1,280.00 | 1,255.00 | 1,265.00 | 1,265.00 | 6,039,200 |
| 2026-10-06 | 1,285.00 | 1,285.00 | 1,255.00 | 1,270.00 | 1,270.00 | 16,494,100 |
| 2026-10-05 | 1,240.00 | 1,285.00 | 1,225.00 | 1,285.00 | 1,285.00 | 16,749,000 |
| 2026-10-02 | 1,210.00 | 1,260.00 | 1,195.00 | 1,240.00 | 1,240.00 | 15,789,000 |
| 2026-10-01 | 1,225.00 | 1,235.00 | 1,185.00 | 1,210.00 | 1,210.00 | 14,959,100 |
| 2026-09-30 | 1,235.00 | 1,270.00 | 1,215.00 | 1,230.00 | 1,230.00 | 20,900,000 |
| 2026-09-29 | 1,230.00 | 1,235.00 | 1,180.00 | 1,225.00 | 1,225.00 | 21,919,800 |
| 2026-09-28 | 1,285.00 | 1,285.00 | 1,245.00 | 1,250.00 | 1,250.00 | 25,031,600 |
| 2026-09-25 | 1,310.00 | 1,320.00 | 1,300.00 | 1,300.00 | 1,300.00 | 8,479,700 |
| 2026-09-24 | 1,345.00 | 1,345.00 | 1,305.00 | 1,305.00 | 1,305.00 | 13,234,800 |
| 2026-09-23 | 1,310.00 | 1,355.00 | 1,310.00 | 1,350.00 | 1,350.00 | 18,672,800 |
| 2026-09-22 | 1,375.00 | 1,375.00 | 1,275.00 | 1,305.00 | 1,305.00 | 27,848,800 |
| 2026-09-21 | 1,375.00 | 1,380.00 | 1,345.00 | 1,345.00 | 1,345.00 | 22,152,000 |
| 2026-09-18 | 1,360.00 | 1,380.00 | 1,345.00 | 1,380.00 | 1,380.00 | 61,198,100 |
| 2026-09-17 | 1,330.00 | 1,345.00 | 1,305.00 | 1,340.00 | 1,340.00 | 25,703,200 |
| 2026-09-16 | 1,335.00 | 1,390.00 | 1,305.00 | 1,330.00 | 1,330.00 | 56,727,400 |
| 2026-09-15 | 1,330.00 | 1,360.00 | 1,315.00 | 1,335.00 | 1,335.00 | 33,744,000 |
| 2026-09-14 | 1,320.00 | 1,335.00 | 1,285.00 | 1,310.00 | 1,310.00 | 26,729,400 |
| 2026-09-11 | 1,290.00 | 1,330.00 | 1,270.00 | 1,315.00 | 1,315.00 | 27,087,900 |
| 2026-09-10 | 1,355.00 | 1,360.00 | 1,320.00 | 1,320.00 | 1,320.00 | 32,942,700 |
| 2026-09-09 | 1,310.00 | 1,355.00 | 1,300.00 | 1,345.00 | 1,345.00 | 46,983,400 |
| 2026-09-08 | 1,320.00 | 1,330.00 | 1,305.00 | 1,315.00 | 1,315.00 | 32,393,100 |
| 2026-09-07 | 1,310.00 | 1,315.00 | 1,290.00 | 1,310.00 | 1,310.00 | 31,053,600 |
| 2026-09-04 | 1,360.00 | 1,360.00 | 1,330.00 | 1,340.00 | 1,340.00 | 40,943,600 |
| 2026-09-03 | 1,325.00 | 1,335.00 | 1,300.00 | 1,335.00 | 1,335.00 | 69,170,500 |
| 2026-09-02 | 1,285.00 | 1,285.00 | 1,235.00 | 1,275.00 | 1,275.00 | 89,218,000 |
| 2026-09-01 | 1,350.00 | 1,355.00 | 1,295.00 | 1,300.00 | 1,300.00 | 47,844,700 |
| 2026-08-31 | 1,340.00 | 1,360.00 | 1,275.00 | 1,345.00 | 1,345.00 | 72,256,400 |
| 2026-08-28 | 1,455.00 | 1,475.00 | 1,380.00 | 1,390.00 | 1,390.00 | 75,626,100 |
| 2026-08-27 | 1,355.00 | 1,445.00 | 1,355.00 | 1,445.00 | 1,445.00 | 45,116,600 |
| 2026-08-26 | 1,445.00 | 1,475.00 | 1,370.00 | 1,375.00 | 1,375.00 | 76,163,600 |
| 2026-08-25 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0 |
| 2026-08-24 | 1,420.00 | 1,455.00 | 1,405.00 | 1,440.00 | 1,440.00 | 65,488,700 |
| 2026-08-21 | 1,395.00 | 1,410.00 | 1,355.00 | 1,395.00 | 1,395.00 | 57,521,800 |
| 2026-08-20 | 1,375.00 | 1,425.00 | 1,350.00 | 1,370.00 | 1,370.00 | 109,790,100 |
| 2026-08-19 | 1,320.00 | 1,320.00 | 1,270.00 | 1,300.00 | 1,300.00 | 39,480,200 |
| 2026-08-18 | 1,240.00 | 1,345.00 | 1,240.00 | 1,320.00 | 1,320.00 | 77,729,400 |
| 2026-08-17 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 0 |
| 2026-08-14 | 1,180.00 | 1,230.00 | 1,170.00 | 1,225.00 | 1,225.00 | 14,882,800 |
| 2026-08-13 | 1,255.00 | 1,265.00 | 1,190.00 | 1,200.00 | 1,200.00 | 23,618,100 |
| 2026-08-12 | 1,235.00 | 1,255.00 | 1,220.00 | 1,245.00 | 1,245.00 | 21,986,700 |
| 2026-08-11 | 1,300.00 | 1,320.00 | 1,205.00 | 1,225.00 | 1,225.00 | 54,884,100 |
| 2026-08-10 | 1,260.00 | 1,310.00 | 1,245.00 | 1,265.00 | 1,265.00 | 73,897,900 |
| 2026-08-07 | 1,180.00 | 1,240.00 | 1,155.00 | 1,235.00 | 1,235.00 | 42,987,500 |
| 2026-08-06 | 1,195.00 | 1,235.00 | 1,170.00 | 1,180.00 | 1,180.00 | 126,249,400 |
| 2026-08-05 | 1,130.00 | 1,165.00 | 1,115.00 | 1,155.00 | 1,155.00 | 44,884,700 |
| 2026-08-04 | 1,060.00 | 1,115.00 | 1,060.00 | 1,085.00 | 1,085.00 | 37,846,400 |
| 2026-08-03 | 1,085.00 | 1,095.00 | 1,060.00 | 1,060.00 | 1,060.00 | 19,429,300 |
| 2026-07-31 | 1,070.00 | 1,110.00 | 1,060.00 | 1,075.00 | 1,075.00 | 22,954,300 |
| 2026-07-30 | 1,070.00 | 1,095.00 | 1,045.00 | 1,055.00 | 1,055.00 | 19,486,500 |
| 2026-07-29 | 1,055.00 | 1,065.00 | 1,020.00 | 1,045.00 | 1,045.00 | 18,034,900 |
| 2026-07-28 | 1,040.00 | 1,060.00 | 1,025.00 | 1,055.00 | 1,055.00 | 13,381,700 |
Page 1 of 5 · 253 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-20 | 20.6900 IDR |
| 2025-12-11 | 19.8100 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.