Archi Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 348.00 | 350.00 | 334.00 | 336.00 | 325.51 | 5,683,800 |
| 2023-05-03 | 336.00 | 338.00 | 328.00 | 334.00 | 323.58 | 3,499,000 |
| 2023-05-02 | 344.00 | 348.00 | 320.00 | 330.00 | 319.70 | 14,604,000 |
| 2023-04-28 | 348.00 | 350.00 | 342.00 | 342.00 | 331.33 | 4,338,900 |
| 2023-04-27 | 350.00 | 352.00 | 346.00 | 350.00 | 339.08 | 2,139,200 |
| 2023-04-26 | 350.00 | 352.00 | 344.00 | 350.00 | 339.08 | 1,371,700 |
| 2023-04-18 | 346.00 | 354.00 | 342.00 | 350.00 | 339.08 | 4,211,000 |
| 2023-04-17 | 350.00 | 354.00 | 342.00 | 346.00 | 335.20 | 2,693,600 |
| 2023-04-14 | 346.00 | 356.00 | 340.00 | 350.00 | 339.08 | 14,507,800 |
| 2023-04-13 | 348.00 | 348.00 | 338.00 | 340.00 | 329.39 | 15,316,600 |
| 2023-04-12 | 354.00 | 358.00 | 344.00 | 348.00 | 337.14 | 3,504,400 |
| 2023-04-11 | 342.00 | 354.00 | 340.00 | 354.00 | 342.95 | 3,551,500 |
| 2023-04-10 | 352.00 | 352.00 | 340.00 | 342.00 | 331.33 | 5,207,000 |
| 2023-04-06 | 364.00 | 366.00 | 350.00 | 352.00 | 341.01 | 4,520,700 |
| 2023-04-05 | 364.00 | 374.00 | 352.00 | 364.00 | 352.64 | 39,937,300 |
| 2023-04-04 | 344.00 | 358.00 | 344.00 | 356.00 | 344.89 | 5,319,100 |
| 2023-04-03 | 332.00 | 348.00 | 332.00 | 342.00 | 331.33 | 5,447,400 |
| 2023-03-31 | 350.00 | 362.00 | 336.00 | 340.00 | 329.39 | 13,319,600 |
| 2023-03-30 | 336.00 | 360.00 | 336.00 | 346.00 | 335.20 | 8,602,100 |
| 2023-03-29 | 344.00 | 350.00 | 336.00 | 336.00 | 325.51 | 7,901,000 |
| 2023-03-28 | 356.00 | 356.00 | 342.00 | 344.00 | 333.26 | 11,449,300 |
| 2023-03-27 | 354.00 | 366.00 | 354.00 | 356.00 | 344.89 | 6,529,100 |
| 2023-03-24 | 376.00 | 390.00 | 352.00 | 364.00 | 352.64 | 23,890,900 |
| 2023-03-21 | 382.00 | 382.00 | 366.00 | 372.00 | 360.39 | 15,204,900 |
| 2023-03-20 | 336.00 | 384.00 | 336.00 | 380.00 | 368.14 | 42,703,700 |
| 2023-03-17 | 330.00 | 342.00 | 330.00 | 334.00 | 323.58 | 3,764,200 |
| 2023-03-16 | 334.00 | 334.00 | 330.00 | 330.00 | 319.70 | 2,682,200 |
| 2023-03-15 | 334.00 | 334.00 | 328.00 | 330.00 | 319.70 | 3,813,000 |
| 2023-03-14 | 336.00 | 348.00 | 330.00 | 334.00 | 323.58 | 8,859,200 |
| 2023-03-13 | 332.00 | 336.00 | 330.00 | 332.00 | 321.64 | 2,830,300 |
| 2023-03-10 | 324.00 | 332.00 | 324.00 | 328.00 | 317.76 | 1,459,200 |
| 2023-03-09 | 322.00 | 328.00 | 320.00 | 324.00 | 313.89 | 1,411,000 |
| 2023-03-08 | 330.00 | 332.00 | 322.00 | 324.00 | 313.89 | 3,070,700 |
| 2023-03-07 | 332.00 | 332.00 | 330.00 | 330.00 | 319.70 | 2,364,700 |
| 2023-03-06 | 332.00 | 336.00 | 330.00 | 332.00 | 321.64 | 2,320,200 |
| 2023-03-03 | 332.00 | 334.00 | 330.00 | 332.00 | 321.64 | 796,600 |
| 2023-03-02 | 330.00 | 334.00 | 330.00 | 332.00 | 321.64 | 2,567,300 |
| 2023-03-01 | 330.00 | 332.00 | 330.00 | 330.00 | 319.70 | 3,988,700 |
| 2023-02-28 | 334.00 | 334.00 | 330.00 | 330.00 | 319.70 | 3,164,400 |
| 2023-02-27 | 332.00 | 336.00 | 330.00 | 334.00 | 323.58 | 2,438,000 |
| 2023-02-24 | 336.00 | 336.00 | 332.00 | 332.00 | 321.64 | 1,840,500 |
| 2023-02-23 | 332.00 | 342.00 | 330.00 | 336.00 | 325.51 | 4,675,100 |
| 2023-02-22 | 332.00 | 334.00 | 330.00 | 332.00 | 321.64 | 2,069,600 |
| 2023-02-21 | 334.00 | 336.00 | 330.00 | 332.00 | 321.64 | 1,757,900 |
| 2023-02-20 | 332.00 | 336.00 | 332.00 | 334.00 | 323.58 | 1,529,500 |
| 2023-02-17 | 330.00 | 334.00 | 330.00 | 332.00 | 321.64 | 1,428,200 |
| 2023-02-16 | 332.00 | 334.00 | 332.00 | 332.00 | 321.64 | 843,900 |
| 2023-02-15 | 332.00 | 336.00 | 328.00 | 332.00 | 321.64 | 2,461,600 |
| 2023-02-14 | 332.00 | 336.00 | 330.00 | 330.00 | 319.70 | 1,551,900 |
| 2023-02-13 | 330.00 | 332.00 | 328.00 | 332.00 | 321.64 | 1,816,600 |
| 2023-02-10 | 330.00 | 332.00 | 328.00 | 330.00 | 319.70 | 4,168,200 |
| 2023-02-09 | 330.00 | 334.00 | 328.00 | 330.00 | 319.70 | 4,571,400 |
| 2023-02-08 | 332.00 | 336.00 | 330.00 | 332.00 | 321.64 | 5,868,500 |
| 2023-02-07 | 330.00 | 334.00 | 328.00 | 332.00 | 321.64 | 1,886,900 |
| 2023-02-06 | 334.00 | 336.00 | 326.00 | 332.00 | 321.64 | 2,723,800 |
| 2023-02-03 | 342.00 | 342.00 | 330.00 | 334.00 | 323.58 | 7,519,800 |
| 2023-02-02 | 334.00 | 342.00 | 334.00 | 342.00 | 331.33 | 6,416,900 |
| 2023-02-01 | 336.00 | 338.00 | 330.00 | 334.00 | 323.58 | 3,248,400 |
| 2023-01-31 | 332.00 | 338.00 | 330.00 | 334.00 | 323.58 | 3,584,000 |
| 2023-01-30 | 340.00 | 344.00 | 326.00 | 330.00 | 319.70 | 11,796,700 |
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.