Archi Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 396.00 | 402.00 | 384.00 | 390.00 | 377.83 | 11,319,300 |
| 2023-10-30 | 410.00 | 418.00 | 394.00 | 396.00 | 383.64 | 19,044,400 |
| 2023-10-27 | 422.00 | 422.00 | 408.00 | 408.00 | 395.27 | 16,375,100 |
| 2023-10-26 | 406.00 | 436.00 | 404.00 | 420.00 | 406.89 | 57,351,500 |
| 2023-10-25 | 398.00 | 406.00 | 396.00 | 402.00 | 389.45 | 7,819,400 |
| 2023-10-24 | 392.00 | 416.00 | 390.00 | 398.00 | 385.58 | 21,437,200 |
| 2023-10-23 | 402.00 | 406.00 | 376.00 | 390.00 | 377.83 | 18,879,100 |
| 2023-10-20 | 406.00 | 416.00 | 398.00 | 400.00 | 387.52 | 16,507,700 |
| 2023-10-19 | 384.00 | 426.00 | 376.00 | 404.00 | 391.39 | 51,462,900 |
| 2023-10-18 | 360.00 | 408.00 | 360.00 | 384.00 | 372.02 | 45,111,800 |
| 2023-10-17 | 432.00 | 432.00 | 382.00 | 390.00 | 377.83 | 85,630,500 |
| 2023-10-16 | 370.00 | 448.00 | 370.00 | 422.00 | 408.83 | 231,673,700 |
| 2023-10-13 | 338.00 | 400.00 | 334.00 | 360.00 | 348.76 | 63,902,900 |
| 2023-10-12 | 308.00 | 340.00 | 308.00 | 338.00 | 327.45 | 3,292,500 |
| 2023-10-11 | 344.00 | 344.00 | 338.00 | 340.00 | 329.39 | 2,865,500 |
| 2023-10-10 | 326.00 | 348.00 | 326.00 | 344.00 | 333.26 | 2,006,000 |
| 2023-10-09 | 338.00 | 346.00 | 334.00 | 342.00 | 331.33 | 3,398,700 |
| 2023-10-06 | 332.00 | 340.00 | 330.00 | 336.00 | 325.51 | 2,320,700 |
| 2023-10-05 | 336.00 | 340.00 | 330.00 | 332.00 | 321.64 | 4,450,600 |
| 2023-10-04 | 338.00 | 338.00 | 334.00 | 336.00 | 325.51 | 2,112,300 |
| 2023-10-03 | 330.00 | 340.00 | 330.00 | 338.00 | 327.45 | 3,772,700 |
| 2023-10-02 | 340.00 | 340.00 | 334.00 | 336.00 | 325.51 | 1,695,700 |
| 2023-09-29 | 340.00 | 342.00 | 338.00 | 340.00 | 329.39 | 1,613,500 |
| 2023-09-27 | 342.00 | 344.00 | 338.00 | 340.00 | 329.39 | 2,451,900 |
| 2023-09-26 | 352.00 | 354.00 | 342.00 | 342.00 | 331.33 | 5,276,800 |
| 2023-09-25 | 342.00 | 352.00 | 342.00 | 352.00 | 341.01 | 4,443,100 |
| 2023-09-22 | 340.00 | 346.00 | 340.00 | 342.00 | 331.33 | 2,151,800 |
| 2023-09-21 | 342.00 | 346.00 | 330.00 | 340.00 | 329.39 | 3,245,600 |
| 2023-09-20 | 340.00 | 346.00 | 336.00 | 342.00 | 331.33 | 2,961,600 |
| 2023-09-19 | 338.00 | 344.00 | 336.00 | 340.00 | 329.39 | 2,286,800 |
| 2023-09-18 | 342.00 | 344.00 | 336.00 | 340.00 | 329.39 | 5,491,500 |
| 2023-09-15 | 348.00 | 350.00 | 336.00 | 342.00 | 331.33 | 8,048,100 |
| 2023-09-14 | 348.00 | 352.00 | 340.00 | 346.00 | 335.20 | 7,329,800 |
| 2023-09-13 | 348.00 | 352.00 | 346.00 | 348.00 | 337.14 | 4,439,400 |
| 2023-09-12 | 348.00 | 350.00 | 344.00 | 348.00 | 337.14 | 1,880,100 |
| 2023-09-11 | 348.00 | 352.00 | 346.00 | 348.00 | 337.14 | 2,331,500 |
| 2023-09-08 | 346.00 | 354.00 | 344.00 | 348.00 | 337.14 | 3,587,500 |
| 2023-09-07 | 330.00 | 350.00 | 330.00 | 346.00 | 335.20 | 5,925,000 |
| 2023-09-06 | 348.00 | 352.00 | 346.00 | 346.00 | 335.20 | 3,037,200 |
| 2023-09-05 | 350.00 | 356.00 | 344.00 | 348.00 | 337.14 | 6,028,500 |
| 2023-09-04 | 348.00 | 358.00 | 348.00 | 350.00 | 339.08 | 3,175,700 |
| 2023-09-01 | 354.00 | 354.00 | 344.00 | 348.00 | 337.14 | 5,486,500 |
| 2023-08-31 | 346.00 | 356.00 | 346.00 | 354.00 | 342.95 | 9,161,800 |
| 2023-08-30 | 354.00 | 356.00 | 346.00 | 346.00 | 335.20 | 9,024,300 |
| 2023-08-29 | 340.00 | 354.00 | 340.00 | 350.00 | 339.08 | 7,817,800 |
| 2023-08-28 | 352.00 | 368.00 | 350.00 | 354.00 | 342.95 | 12,207,400 |
| 2023-08-25 | 364.00 | 368.00 | 354.00 | 368.00 | 356.52 | 5,455,500 |
| 2023-08-24 | 346.00 | 376.00 | 346.00 | 364.00 | 352.64 | 11,130,600 |
| 2023-08-23 | 348.00 | 376.00 | 348.00 | 364.00 | 352.64 | 21,404,900 |
| 2023-08-22 | 346.00 | 356.00 | 340.00 | 348.00 | 337.14 | 9,079,200 |
| 2023-08-21 | 354.00 | 360.00 | 340.00 | 344.00 | 333.26 | 39,051,500 |
| 2023-08-18 | 370.00 | 370.00 | 354.00 | 360.00 | 348.76 | 15,574,000 |
| 2023-08-16 | 372.00 | 388.00 | 364.00 | 372.00 | 360.39 | 9,719,900 |
| 2023-08-15 | 388.00 | 388.00 | 374.00 | 374.00 | 362.33 | 18,122,200 |
| 2023-08-14 | 410.00 | 410.00 | 382.00 | 388.00 | 375.89 | 37,013,700 |
| 2023-08-11 | 426.00 | 426.00 | 402.00 | 404.00 | 391.39 | 25,909,700 |
| 2023-08-10 | 400.00 | 436.00 | 400.00 | 426.00 | 412.71 | 40,689,500 |
| 2023-08-09 | 400.00 | 402.00 | 382.00 | 400.00 | 387.52 | 18,627,000 |
| 2023-08-08 | 410.00 | 426.00 | 392.00 | 400.00 | 387.52 | 51,042,400 |
| 2023-08-07 | 394.00 | 414.00 | 386.00 | 410.00 | 397.20 | 25,929,500 |
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.