Archi Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 354.00 | 362.00 | 352.00 | 356.00 | 344.89 | 14,976,900 |
| 2024-01-25 | 364.00 | 368.00 | 354.00 | 354.00 | 342.95 | 14,462,500 |
| 2024-01-24 | 366.00 | 384.00 | 362.00 | 364.00 | 352.64 | 12,381,200 |
| 2024-01-23 | 380.00 | 380.00 | 362.00 | 366.00 | 354.58 | 10,324,300 |
| 2024-01-22 | 376.00 | 386.00 | 374.00 | 378.00 | 366.20 | 11,207,000 |
| 2024-01-19 | 370.00 | 380.00 | 362.00 | 378.00 | 366.20 | 11,454,400 |
| 2024-01-18 | 386.00 | 390.00 | 368.00 | 372.00 | 360.39 | 31,074,400 |
| 2024-01-17 | 396.00 | 396.00 | 384.00 | 386.00 | 373.95 | 14,130,000 |
| 2024-01-16 | 392.00 | 398.00 | 390.00 | 396.00 | 383.64 | 6,659,000 |
| 2024-01-15 | 390.00 | 390.00 | 390.00 | 390.00 | 377.83 | 0 |
| 2024-01-12 | 396.00 | 400.00 | 386.00 | 390.00 | 377.83 | 11,103,100 |
| 2024-01-11 | 402.00 | 402.00 | 390.00 | 396.00 | 383.64 | 8,738,400 |
| 2024-01-10 | 404.00 | 404.00 | 394.00 | 398.00 | 385.58 | 5,789,500 |
| 2024-01-09 | 406.00 | 410.00 | 390.00 | 402.00 | 389.45 | 18,551,900 |
| 2024-01-08 | 414.00 | 416.00 | 406.00 | 406.00 | 393.33 | 5,130,100 |
| 2024-01-05 | 418.00 | 418.00 | 412.00 | 412.00 | 399.14 | 5,547,600 |
| 2024-01-04 | 424.00 | 424.00 | 412.00 | 416.00 | 403.02 | 5,216,400 |
| 2024-01-03 | 418.00 | 428.00 | 408.00 | 420.00 | 406.89 | 16,996,900 |
| 2024-01-02 | 408.00 | 418.00 | 404.00 | 418.00 | 404.95 | 8,704,500 |
| 2023-12-29 | 412.00 | 416.00 | 408.00 | 408.00 | 395.27 | 5,852,800 |
| 2023-12-28 | 408.00 | 420.00 | 408.00 | 410.00 | 397.20 | 15,929,200 |
| 2023-12-27 | 388.00 | 412.00 | 388.00 | 402.00 | 389.45 | 6,679,600 |
| 2023-12-22 | 402.00 | 412.00 | 396.00 | 398.00 | 385.58 | 16,855,200 |
| 2023-12-21 | 422.00 | 426.00 | 400.00 | 400.00 | 387.52 | 37,728,800 |
| 2023-12-20 | 420.00 | 434.00 | 416.00 | 422.00 | 408.83 | 22,779,300 |
| 2023-12-19 | 422.00 | 426.00 | 418.00 | 420.00 | 406.89 | 17,104,400 |
| 2023-12-18 | 424.00 | 434.00 | 420.00 | 422.00 | 408.83 | 27,096,800 |
| 2023-12-15 | 420.00 | 432.00 | 418.00 | 426.00 | 412.71 | 27,988,900 |
| 2023-12-14 | 440.00 | 450.00 | 412.00 | 420.00 | 406.89 | 98,608,100 |
| 2023-12-13 | 450.00 | 454.00 | 432.00 | 434.00 | 420.46 | 46,521,000 |
| 2023-12-12 | 430.00 | 466.00 | 422.00 | 446.00 | 432.08 | 126,185,600 |
| 2023-12-11 | 450.00 | 472.00 | 424.00 | 426.00 | 412.71 | 122,042,100 |
| 2023-12-08 | 402.00 | 484.00 | 394.00 | 452.00 | 437.89 | 334,145,800 |
| 2023-12-07 | 426.00 | 426.00 | 392.00 | 400.00 | 387.52 | 111,574,400 |
| 2023-12-06 | 386.00 | 466.00 | 384.00 | 422.00 | 408.83 | 303,356,300 |
| 2023-12-05 | 388.00 | 398.00 | 372.00 | 386.00 | 373.95 | 23,165,300 |
| 2023-12-04 | 380.00 | 404.00 | 380.00 | 388.00 | 375.89 | 38,438,000 |
| 2023-12-01 | 380.00 | 382.00 | 370.00 | 374.00 | 362.33 | 9,559,800 |
| 2023-11-30 | 396.00 | 398.00 | 376.00 | 378.00 | 366.20 | 14,914,700 |
| 2023-11-29 | 380.00 | 404.00 | 380.00 | 392.00 | 379.77 | 55,025,800 |
| 2023-11-28 | 380.00 | 394.00 | 376.00 | 376.00 | 364.27 | 12,847,400 |
| 2023-11-27 | 378.00 | 396.00 | 374.00 | 376.00 | 364.27 | 12,592,000 |
| 2023-11-24 | 386.00 | 388.00 | 368.00 | 378.00 | 366.20 | 9,148,900 |
| 2023-11-23 | 352.00 | 396.00 | 352.00 | 384.00 | 372.02 | 19,801,300 |
| 2023-11-22 | 360.00 | 362.00 | 350.00 | 352.00 | 341.01 | 3,315,400 |
| 2023-11-21 | 350.00 | 360.00 | 344.00 | 358.00 | 346.83 | 2,953,100 |
| 2023-11-20 | 354.00 | 354.00 | 342.00 | 346.00 | 335.20 | 4,538,100 |
| 2023-11-17 | 356.00 | 360.00 | 354.00 | 354.00 | 342.95 | 2,286,300 |
| 2023-11-16 | 350.00 | 360.00 | 348.00 | 350.00 | 339.08 | 4,434,300 |
| 2023-11-15 | 348.00 | 356.00 | 346.00 | 350.00 | 339.08 | 2,716,500 |
| 2023-11-14 | 330.00 | 354.00 | 330.00 | 346.00 | 335.20 | 6,067,200 |
| 2023-11-13 | 332.00 | 348.00 | 332.00 | 342.00 | 331.33 | 7,129,100 |
| 2023-11-10 | 346.00 | 364.00 | 346.00 | 348.00 | 337.14 | 6,893,000 |
| 2023-11-09 | 358.00 | 366.00 | 354.00 | 362.00 | 350.70 | 3,361,600 |
| 2023-11-08 | 368.00 | 368.00 | 356.00 | 356.00 | 344.89 | 7,032,600 |
| 2023-11-07 | 366.00 | 382.00 | 362.00 | 370.00 | 358.45 | 4,728,700 |
| 2023-11-06 | 350.00 | 370.00 | 350.00 | 366.00 | 354.58 | 4,987,500 |
| 2023-11-03 | 360.00 | 370.00 | 360.00 | 366.00 | 354.58 | 3,530,200 |
| 2023-11-02 | 368.00 | 372.00 | 354.00 | 360.00 | 348.76 | 9,024,100 |
| 2023-11-01 | 390.00 | 390.00 | 360.00 | 360.00 | 348.76 | 23,987,600 |
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.