Archi Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 294.00 | 306.00 | 290.00 | 298.00 | 288.70 | 9,725,500 |
| 2024-08-07 | 290.00 | 296.00 | 286.00 | 294.00 | 284.82 | 2,305,200 |
| 2024-08-06 | 286.00 | 294.00 | 282.00 | 290.00 | 280.95 | 4,938,000 |
| 2024-08-05 | 290.00 | 304.00 | 278.00 | 284.00 | 275.14 | 23,974,700 |
| 2024-08-02 | 288.00 | 300.00 | 288.00 | 290.00 | 280.95 | 5,054,100 |
| 2024-08-01 | 282.00 | 308.00 | 282.00 | 288.00 | 279.01 | 14,968,700 |
| 2024-07-31 | 284.00 | 284.00 | 274.00 | 280.00 | 271.26 | 1,660,300 |
| 2024-07-30 | 282.00 | 282.00 | 276.00 | 278.00 | 269.32 | 2,280,000 |
| 2024-07-29 | 284.00 | 286.00 | 276.00 | 280.00 | 271.26 | 4,574,100 |
| 2024-07-26 | 280.00 | 284.00 | 280.00 | 282.00 | 273.20 | 1,288,500 |
| 2024-07-25 | 270.00 | 290.00 | 270.00 | 278.00 | 269.32 | 3,290,500 |
| 2024-07-24 | 290.00 | 294.00 | 284.00 | 286.00 | 277.07 | 4,135,900 |
| 2024-07-23 | 276.00 | 296.00 | 272.00 | 286.00 | 277.07 | 8,946,500 |
| 2024-07-22 | 282.00 | 286.00 | 276.00 | 276.00 | 267.39 | 5,523,200 |
| 2024-07-19 | 288.00 | 290.00 | 280.00 | 282.00 | 273.20 | 3,363,700 |
| 2024-07-18 | 290.00 | 292.00 | 278.00 | 288.00 | 279.01 | 7,145,900 |
| 2024-07-17 | 284.00 | 304.00 | 284.00 | 288.00 | 279.01 | 29,001,900 |
| 2024-07-16 | 272.00 | 302.00 | 270.00 | 284.00 | 275.14 | 36,877,500 |
| 2024-07-15 | 242.00 | 298.00 | 242.00 | 270.00 | 261.57 | 40,658,500 |
| 2024-07-12 | 244.00 | 244.00 | 240.00 | 242.00 | 234.45 | 1,583,200 |
| 2024-07-11 | 232.00 | 246.00 | 232.00 | 238.00 | 230.57 | 3,276,100 |
| 2024-07-10 | 246.00 | 248.00 | 244.00 | 244.00 | 236.39 | 1,579,300 |
| 2024-07-09 | 240.00 | 244.00 | 240.00 | 244.00 | 236.39 | 2,411,200 |
| 2024-07-08 | 242.00 | 242.00 | 236.00 | 240.00 | 232.51 | 1,433,600 |
| 2024-07-05 | 238.00 | 244.00 | 236.00 | 238.00 | 230.57 | 2,302,900 |
| 2024-07-04 | 240.00 | 242.00 | 234.00 | 240.00 | 232.51 | 2,529,200 |
| 2024-07-03 | 244.00 | 244.00 | 238.00 | 242.00 | 234.45 | 541,000 |
| 2024-07-02 | 244.00 | 246.00 | 240.00 | 242.00 | 234.45 | 1,472,900 |
| 2024-07-01 | 242.00 | 244.00 | 240.00 | 242.00 | 234.45 | 936,600 |
| 2024-06-28 | 240.00 | 240.00 | 234.00 | 240.00 | 232.51 | 2,212,000 |
| 2024-06-27 | 222.00 | 242.00 | 222.00 | 240.00 | 232.51 | 1,131,000 |
| 2024-06-26 | 234.00 | 240.00 | 234.00 | 236.00 | 228.63 | 2,124,500 |
| 2024-06-25 | 232.00 | 236.00 | 230.00 | 234.00 | 226.70 | 1,297,400 |
| 2024-06-24 | 232.00 | 234.00 | 230.00 | 234.00 | 226.70 | 2,514,700 |
| 2024-06-21 | 199.00 | 236.00 | 199.00 | 232.00 | 224.76 | 5,535,400 |
| 2024-06-20 | 224.00 | 240.00 | 224.00 | 230.00 | 222.82 | 8,004,400 |
| 2024-06-19 | 254.00 | 260.00 | 240.00 | 240.00 | 232.51 | 5,735,000 |
| 2024-06-14 | 262.00 | 262.00 | 242.00 | 258.00 | 249.95 | 9,143,500 |
| 2024-06-13 | 272.00 | 274.00 | 256.00 | 260.00 | 251.89 | 2,976,000 |
| 2024-06-12 | 258.00 | 272.00 | 250.00 | 272.00 | 263.51 | 8,887,700 |
| 2024-06-11 | 266.00 | 268.00 | 258.00 | 264.00 | 255.76 | 3,077,800 |
| 2024-06-10 | 274.00 | 276.00 | 266.00 | 268.00 | 259.64 | 5,394,900 |
| 2024-06-07 | 280.00 | 280.00 | 270.00 | 276.00 | 267.39 | 2,385,200 |
| 2024-06-06 | 216.00 | 286.00 | 216.00 | 274.00 | 265.45 | 3,669,000 |
| 2024-06-05 | 288.00 | 290.00 | 264.00 | 268.00 | 259.64 | 15,741,100 |
| 2024-06-04 | 288.00 | 294.00 | 288.00 | 288.00 | 279.01 | 4,333,300 |
| 2024-06-03 | 274.00 | 294.00 | 274.00 | 290.00 | 280.95 | 6,722,500 |
| 2024-05-31 | 296.00 | 300.00 | 294.00 | 294.00 | 284.82 | 5,155,000 |
| 2024-05-30 | 282.00 | 298.00 | 282.00 | 296.00 | 286.76 | 3,680,400 |
| 2024-05-29 | 296.00 | 300.00 | 294.00 | 298.00 | 288.70 | 3,891,600 |
| 2024-05-28 | 298.00 | 302.00 | 296.00 | 298.00 | 288.70 | 2,961,900 |
| 2024-05-27 | 304.00 | 304.00 | 296.00 | 298.00 | 288.70 | 4,126,300 |
| 2024-05-22 | 306.00 | 310.00 | 292.00 | 302.00 | 292.57 | 11,434,600 |
| 2024-05-21 | 316.00 | 316.00 | 304.00 | 306.00 | 296.45 | 4,822,100 |
| 2024-05-20 | 304.00 | 320.00 | 304.00 | 314.00 | 304.20 | 5,511,200 |
| 2024-05-17 | 304.00 | 306.00 | 300.00 | 302.00 | 292.57 | 1,086,300 |
| 2024-05-16 | 304.00 | 308.00 | 300.00 | 304.00 | 294.51 | 4,573,400 |
| 2024-05-15 | 306.00 | 308.00 | 300.00 | 302.00 | 292.57 | 3,145,600 |
| 2024-05-14 | 298.00 | 308.00 | 296.00 | 304.00 | 294.51 | 8,238,100 |
| 2024-05-13 | 302.00 | 302.00 | 296.00 | 298.00 | 288.70 | 3,358,600 |
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.