Archi Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 314.00 | 314.00 | 300.00 | 300.00 | 290.64 | 2,803,100 |
| 2024-05-07 | 284.00 | 314.00 | 284.00 | 314.00 | 304.20 | 4,143,300 |
| 2024-05-06 | 294.00 | 304.00 | 290.00 | 300.00 | 290.64 | 10,971,100 |
| 2024-05-03 | 242.00 | 304.00 | 242.00 | 294.00 | 284.82 | 4,745,900 |
| 2024-05-02 | 300.00 | 302.00 | 292.00 | 298.00 | 288.70 | 18,186,400 |
| 2024-04-30 | 290.00 | 316.00 | 290.00 | 300.00 | 290.64 | 22,600,200 |
| 2024-04-29 | 306.00 | 316.00 | 304.00 | 314.00 | 304.20 | 8,688,900 |
| 2024-04-26 | 320.00 | 328.00 | 306.00 | 310.00 | 300.33 | 14,044,700 |
| 2024-04-25 | 334.00 | 340.00 | 324.00 | 326.00 | 315.83 | 10,339,000 |
| 2024-04-24 | 332.00 | 344.00 | 330.00 | 334.00 | 323.58 | 9,358,500 |
| 2024-04-23 | 304.00 | 338.00 | 304.00 | 336.00 | 325.51 | 6,351,700 |
| 2024-04-22 | 340.00 | 344.00 | 336.00 | 336.00 | 325.51 | 8,938,200 |
| 2024-04-19 | 336.00 | 346.00 | 332.00 | 340.00 | 329.39 | 7,458,100 |
| 2024-04-18 | 346.00 | 350.00 | 330.00 | 340.00 | 329.39 | 33,274,300 |
| 2024-04-17 | 364.00 | 364.00 | 344.00 | 348.00 | 337.14 | 37,871,600 |
| 2024-04-16 | 342.00 | 374.00 | 342.00 | 364.00 | 352.64 | 45,875,100 |
| 2024-04-05 | 354.00 | 358.00 | 352.00 | 356.00 | 344.89 | 4,373,400 |
| 2024-04-04 | 344.00 | 362.00 | 344.00 | 356.00 | 344.89 | 28,865,100 |
| 2024-04-03 | 348.00 | 348.00 | 340.00 | 340.00 | 329.39 | 5,885,900 |
| 2024-04-02 | 326.00 | 346.00 | 326.00 | 344.00 | 333.26 | 7,373,900 |
| 2024-04-01 | 346.00 | 350.00 | 340.00 | 344.00 | 333.26 | 6,824,400 |
| 2024-03-28 | 344.00 | 352.00 | 342.00 | 344.00 | 333.26 | 7,450,700 |
| 2024-03-27 | 344.00 | 348.00 | 342.00 | 346.00 | 335.20 | 8,610,900 |
| 2024-03-26 | 346.00 | 346.00 | 346.00 | 346.00 | 335.20 | 0 |
| 2024-03-25 | 346.00 | 346.00 | 346.00 | 346.00 | 335.20 | 0 |
| 2024-03-22 | 352.00 | 354.00 | 346.00 | 346.00 | 335.20 | 5,258,900 |
| 2024-03-21 | 344.00 | 358.00 | 342.00 | 352.00 | 341.01 | 25,029,000 |
| 2024-03-20 | 346.00 | 348.00 | 338.00 | 340.00 | 329.39 | 13,947,300 |
| 2024-03-19 | 350.00 | 350.00 | 344.00 | 346.00 | 335.20 | 3,804,000 |
| 2024-03-18 | 346.00 | 350.00 | 344.00 | 346.00 | 335.20 | 12,205,200 |
| 2024-03-15 | 350.00 | 354.00 | 346.00 | 346.00 | 335.20 | 7,260,400 |
| 2024-03-14 | 354.00 | 354.00 | 350.00 | 350.00 | 339.08 | 4,664,700 |
| 2024-03-13 | 358.00 | 360.00 | 352.00 | 354.00 | 342.95 | 9,327,100 |
| 2024-03-08 | 358.00 | 358.00 | 352.00 | 354.00 | 342.95 | 13,070,600 |
| 2024-03-07 | 338.00 | 362.00 | 338.00 | 352.00 | 341.01 | 11,636,900 |
| 2024-03-06 | 354.00 | 362.00 | 350.00 | 354.00 | 342.95 | 20,766,600 |
| 2024-03-05 | 350.00 | 356.00 | 346.00 | 352.00 | 341.01 | 24,917,700 |
| 2024-03-04 | 360.00 | 360.00 | 344.00 | 346.00 | 335.20 | 12,956,100 |
| 2024-03-01 | 354.00 | 358.00 | 344.00 | 346.00 | 335.20 | 8,765,700 |
| 2024-02-29 | 354.00 | 356.00 | 346.00 | 350.00 | 339.08 | 4,760,600 |
| 2024-02-28 | 348.00 | 358.00 | 348.00 | 354.00 | 342.95 | 4,366,500 |
| 2024-02-27 | 354.00 | 360.00 | 342.00 | 348.00 | 337.14 | 6,610,800 |
| 2024-02-26 | 362.00 | 366.00 | 354.00 | 354.00 | 342.95 | 7,675,900 |
| 2024-02-23 | 370.00 | 372.00 | 352.00 | 362.00 | 350.70 | 15,343,500 |
| 2024-02-22 | 346.00 | 368.00 | 346.00 | 366.00 | 354.58 | 10,651,700 |
| 2024-02-21 | 346.00 | 350.00 | 342.00 | 346.00 | 335.20 | 9,883,400 |
| 2024-02-20 | 344.00 | 348.00 | 342.00 | 344.00 | 333.26 | 1,792,600 |
| 2024-02-19 | 348.00 | 352.00 | 342.00 | 344.00 | 333.26 | 5,044,400 |
| 2024-02-16 | 352.00 | 358.00 | 348.00 | 348.00 | 337.14 | 3,757,400 |
| 2024-02-15 | 346.00 | 354.00 | 344.00 | 350.00 | 339.08 | 4,517,000 |
| 2024-02-13 | 346.00 | 348.00 | 342.00 | 346.00 | 335.20 | 4,793,400 |
| 2024-02-12 | 348.00 | 350.00 | 344.00 | 344.00 | 333.26 | 6,962,200 |
| 2024-02-07 | 350.00 | 358.00 | 346.00 | 348.00 | 337.14 | 8,954,200 |
| 2024-02-06 | 348.00 | 358.00 | 346.00 | 348.00 | 337.14 | 8,482,200 |
| 2024-02-05 | 354.00 | 356.00 | 348.00 | 348.00 | 337.14 | 3,284,900 |
| 2024-02-02 | 356.00 | 366.00 | 352.00 | 352.00 | 341.01 | 5,630,800 |
| 2024-02-01 | 356.00 | 360.00 | 354.00 | 358.00 | 346.83 | 3,947,100 |
| 2024-01-31 | 332.00 | 362.00 | 332.00 | 356.00 | 344.89 | 9,148,700 |
| 2024-01-30 | 340.00 | 358.00 | 340.00 | 348.00 | 337.14 | 16,080,300 |
| 2024-01-29 | 356.00 | 360.00 | 346.00 | 356.00 | 344.89 | 9,176,600 |
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.