Archi Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 394.00 | 414.00 | 386.00 | 410.00 | 397.20 | 25,929,500 |
| 2023-08-04 | 392.00 | 396.00 | 378.00 | 390.00 | 377.83 | 11,666,400 |
| 2023-08-03 | 380.00 | 394.00 | 374.00 | 392.00 | 379.77 | 45,630,400 |
| 2023-08-02 | 344.00 | 378.00 | 338.00 | 374.00 | 362.33 | 17,878,800 |
| 2023-08-01 | 344.00 | 352.00 | 328.00 | 342.00 | 331.33 | 11,984,100 |
| 2023-07-31 | 348.00 | 354.00 | 338.00 | 348.00 | 337.14 | 12,415,500 |
| 2023-07-28 | 368.00 | 368.00 | 348.00 | 352.00 | 341.01 | 8,570,300 |
| 2023-07-27 | 370.00 | 376.00 | 368.00 | 368.00 | 356.52 | 3,405,400 |
| 2023-07-26 | 362.00 | 372.00 | 360.00 | 368.00 | 356.52 | 3,710,900 |
| 2023-07-25 | 364.00 | 370.00 | 354.00 | 362.00 | 350.70 | 6,595,700 |
| 2023-07-24 | 372.00 | 372.00 | 358.00 | 364.00 | 352.64 | 3,219,400 |
| 2023-07-21 | 372.00 | 382.00 | 364.00 | 370.00 | 358.45 | 8,852,400 |
| 2023-07-20 | 366.00 | 376.00 | 362.00 | 370.00 | 358.45 | 5,022,900 |
| 2023-07-18 | 354.00 | 370.00 | 348.00 | 366.00 | 354.58 | 12,344,300 |
| 2023-07-17 | 350.00 | 360.00 | 346.00 | 356.00 | 344.89 | 4,722,700 |
| 2023-07-14 | 360.00 | 364.00 | 354.00 | 358.00 | 346.83 | 2,793,900 |
| 2023-07-13 | 356.00 | 364.00 | 352.00 | 360.00 | 348.76 | 4,996,900 |
| 2023-07-12 | 348.00 | 360.00 | 348.00 | 352.00 | 341.01 | 4,936,800 |
| 2023-07-11 | 348.00 | 350.00 | 344.00 | 348.00 | 337.14 | 1,385,800 |
| 2023-07-10 | 348.00 | 350.00 | 346.00 | 348.00 | 337.14 | 2,071,000 |
| 2023-07-07 | 348.00 | 350.00 | 346.00 | 346.00 | 335.20 | 1,284,500 |
| 2023-07-06 | 346.00 | 352.00 | 344.00 | 348.00 | 337.14 | 2,631,600 |
| 2023-07-05 | 346.00 | 348.00 | 342.00 | 346.00 | 335.20 | 1,456,000 |
| 2023-07-04 | 340.00 | 350.00 | 340.00 | 346.00 | 335.20 | 1,685,200 |
| 2023-07-03 | 340.00 | 344.00 | 338.00 | 340.00 | 329.39 | 1,498,500 |
| 2023-06-27 | 346.00 | 346.00 | 342.00 | 342.00 | 331.33 | 1,437,900 |
| 2023-06-26 | 342.00 | 350.00 | 342.00 | 346.00 | 335.20 | 1,427,800 |
| 2023-06-23 | 344.00 | 346.00 | 338.00 | 342.00 | 331.33 | 1,310,700 |
| 2023-06-22 | 346.00 | 350.00 | 344.00 | 344.00 | 333.26 | 3,364,900 |
| 2023-06-21 | 336.00 | 350.00 | 334.00 | 346.00 | 335.20 | 7,041,000 |
| 2023-06-20 | 334.00 | 338.00 | 330.00 | 336.00 | 325.51 | 2,402,500 |
| 2023-06-19 | 334.00 | 338.00 | 330.00 | 332.00 | 321.64 | 1,597,000 |
| 2023-06-16 | 338.00 | 338.00 | 330.00 | 334.00 | 323.58 | 4,650,300 |
| 2023-06-15 | 338.00 | 342.00 | 336.00 | 338.00 | 327.45 | 4,032,500 |
| 2023-06-14 | 340.00 | 342.00 | 336.00 | 338.00 | 327.45 | 1,554,600 |
| 2023-06-13 | 336.00 | 344.00 | 336.00 | 340.00 | 329.39 | 3,122,200 |
| 2023-06-12 | 336.00 | 338.00 | 334.00 | 336.00 | 325.51 | 771,500 |
| 2023-06-09 | 336.00 | 340.00 | 336.00 | 336.00 | 325.51 | 1,732,200 |
| 2023-06-08 | 340.00 | 340.00 | 332.00 | 336.00 | 325.51 | 1,020,000 |
| 2023-06-07 | 332.00 | 338.00 | 332.00 | 338.00 | 327.45 | 3,439,800 |
| 2023-06-06 | 332.00 | 332.00 | 326.00 | 330.00 | 319.70 | 2,489,100 |
| 2023-06-05 | 330.00 | 332.00 | 326.00 | 330.00 | 319.70 | 1,322,500 |
| 2023-05-31 | 330.00 | 330.00 | 326.00 | 326.00 | 315.83 | 2,886,500 |
| 2023-05-30 | 330.00 | 332.00 | 328.00 | 330.00 | 319.70 | 2,312,800 |
| 2023-05-29 | 330.00 | 334.00 | 326.00 | 330.00 | 319.70 | 5,825,700 |
| 2023-05-26 | 334.00 | 336.00 | 330.00 | 330.00 | 319.70 | 2,511,900 |
| 2023-05-25 | 338.00 | 338.00 | 332.00 | 334.00 | 323.58 | 1,767,900 |
| 2023-05-24 | 340.00 | 340.00 | 336.00 | 336.00 | 325.51 | 2,668,700 |
| 2023-05-23 | 338.00 | 340.00 | 336.00 | 340.00 | 329.39 | 765,800 |
| 2023-05-22 | 332.00 | 342.00 | 332.00 | 336.00 | 325.51 | 4,037,400 |
| 2023-05-19 | 336.00 | 336.00 | 328.00 | 332.00 | 321.64 | 2,166,200 |
| 2023-05-17 | 338.00 | 338.00 | 328.00 | 336.00 | 325.51 | 2,290,400 |
| 2023-05-16 | 342.00 | 344.00 | 336.00 | 338.00 | 327.45 | 1,295,500 |
| 2023-05-15 | 346.00 | 350.00 | 334.00 | 342.00 | 331.33 | 2,071,800 |
| 2023-05-12 | 330.00 | 340.00 | 328.00 | 336.00 | 325.51 | 2,340,100 |
| 2023-05-11 | 330.00 | 334.00 | 328.00 | 330.00 | 319.70 | 841,200 |
| 2023-05-10 | 328.00 | 332.00 | 328.00 | 330.00 | 319.70 | 972,700 |
| 2023-05-09 | 326.00 | 332.00 | 326.00 | 328.00 | 317.76 | 2,920,500 |
| 2023-05-08 | 330.00 | 332.00 | 326.00 | 326.00 | 315.83 | 4,500,500 |
| 2023-05-05 | 340.00 | 340.00 | 330.00 | 330.00 | 319.70 | 4,843,000 |
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.