Archi Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 334.00 | 340.00 | 330.00 | 340.00 | 329.39 | 4,746,200 |
| 2023-01-26 | 354.00 | 358.00 | 330.00 | 334.00 | 323.58 | 34,189,900 |
| 2023-01-25 | 380.00 | 382.00 | 354.00 | 354.00 | 342.95 | 31,276,400 |
| 2023-01-24 | 386.00 | 388.00 | 374.00 | 380.00 | 368.14 | 15,416,900 |
| 2023-01-20 | 376.00 | 386.00 | 374.00 | 382.00 | 370.08 | 22,644,000 |
| 2023-01-19 | 370.00 | 386.00 | 368.00 | 372.00 | 360.39 | 12,390,900 |
| 2023-01-18 | 366.00 | 376.00 | 362.00 | 372.00 | 360.39 | 9,363,900 |
| 2023-01-17 | 382.00 | 390.00 | 368.00 | 368.00 | 356.52 | 22,856,800 |
| 2023-01-16 | 350.00 | 406.00 | 340.00 | 380.00 | 368.14 | 75,906,100 |
| 2023-01-13 | 336.00 | 340.00 | 330.00 | 338.00 | 327.45 | 2,570,700 |
| 2023-01-12 | 336.00 | 338.00 | 330.00 | 336.00 | 325.51 | 2,016,500 |
| 2023-01-11 | 330.00 | 338.00 | 322.00 | 338.00 | 327.45 | 3,127,000 |
| 2023-01-10 | 330.00 | 334.00 | 316.00 | 330.00 | 319.70 | 2,860,300 |
| 2023-01-09 | 330.00 | 338.00 | 328.00 | 330.00 | 319.70 | 1,257,600 |
| 2023-01-06 | 330.00 | 330.00 | 322.00 | 330.00 | 319.70 | 1,382,700 |
| 2023-01-05 | 340.00 | 342.00 | 326.00 | 334.00 | 323.58 | 5,400,400 |
| 2023-01-04 | 342.00 | 344.00 | 332.00 | 340.00 | 329.39 | 2,288,000 |
| 2023-01-03 | 330.00 | 344.00 | 320.00 | 342.00 | 331.33 | 9,196,300 |
| 2023-01-02 | 332.00 | 334.00 | 326.00 | 334.00 | 323.58 | 1,018,700 |
| 2022-12-30 | 332.00 | 338.00 | 322.00 | 332.00 | 321.64 | 1,193,900 |
| 2022-12-29 | 330.00 | 332.00 | 322.00 | 332.00 | 321.64 | 387,700 |
| 2022-12-28 | 332.00 | 336.00 | 326.00 | 328.00 | 317.76 | 165,900 |
| 2022-12-27 | 324.00 | 332.00 | 322.00 | 332.00 | 321.64 | 1,389,000 |
| 2022-12-26 | 330.00 | 330.00 | 320.00 | 324.00 | 313.89 | 607,300 |
| 2022-12-23 | 326.00 | 330.00 | 320.00 | 330.00 | 319.70 | 1,317,400 |
| 2022-12-22 | 326.00 | 328.00 | 322.00 | 326.00 | 315.83 | 540,800 |
| 2022-12-21 | 328.00 | 328.00 | 320.00 | 326.00 | 315.83 | 973,500 |
| 2022-12-20 | 330.00 | 330.00 | 322.00 | 322.00 | 311.95 | 463,900 |
| 2022-12-19 | 328.00 | 332.00 | 322.00 | 330.00 | 319.70 | 453,700 |
| 2022-12-16 | 324.00 | 328.00 | 316.00 | 328.00 | 317.76 | 2,489,600 |
| 2022-12-15 | 322.00 | 326.00 | 320.00 | 324.00 | 313.89 | 434,500 |
| 2022-12-14 | 318.00 | 330.00 | 318.00 | 322.00 | 311.95 | 2,186,100 |
| 2022-12-13 | 326.00 | 328.00 | 308.00 | 318.00 | 308.08 | 2,147,700 |
| 2022-12-12 | 326.00 | 334.00 | 320.00 | 324.00 | 313.89 | 777,300 |
| 2022-12-09 | 332.00 | 332.00 | 322.00 | 326.00 | 315.83 | 1,100,500 |
| 2022-12-08 | 336.00 | 336.00 | 320.00 | 330.00 | 319.70 | 2,752,300 |
| 2022-12-07 | 338.00 | 338.00 | 328.00 | 336.00 | 325.51 | 605,800 |
| 2022-12-06 | 344.00 | 344.00 | 336.00 | 338.00 | 327.45 | 591,700 |
| 2022-12-05 | 344.00 | 346.00 | 338.00 | 344.00 | 333.26 | 1,060,300 |
| 2022-12-02 | 342.00 | 344.00 | 338.00 | 344.00 | 333.26 | 1,207,900 |
| 2022-12-01 | 336.00 | 344.00 | 336.00 | 342.00 | 331.33 | 1,988,000 |
| 2022-11-30 | 336.00 | 344.00 | 334.00 | 336.00 | 325.51 | 1,066,100 |
| 2022-11-29 | 338.00 | 340.00 | 336.00 | 336.00 | 325.51 | 421,000 |
| 2022-11-28 | 340.00 | 344.00 | 338.00 | 338.00 | 327.45 | 1,160,600 |
| 2022-11-25 | 340.00 | 344.00 | 338.00 | 340.00 | 329.39 | 370,600 |
| 2022-11-24 | 338.00 | 344.00 | 338.00 | 340.00 | 329.39 | 516,600 |
| 2022-11-23 | 344.00 | 344.00 | 338.00 | 338.00 | 327.45 | 791,300 |
| 2022-11-22 | 344.00 | 344.00 | 340.00 | 344.00 | 333.26 | 527,100 |
| 2022-11-21 | 346.00 | 350.00 | 338.00 | 342.00 | 331.33 | 1,158,700 |
| 2022-11-18 | 342.00 | 346.00 | 338.00 | 346.00 | 335.20 | 974,200 |
| 2022-11-17 | 340.00 | 344.00 | 336.00 | 340.00 | 329.39 | 1,420,300 |
| 2022-11-16 | 346.00 | 348.00 | 336.00 | 340.00 | 329.39 | 1,964,300 |
| 2022-11-15 | 344.00 | 352.00 | 336.00 | 346.00 | 335.20 | 2,075,800 |
| 2022-11-14 | 340.00 | 344.00 | 338.00 | 342.00 | 331.33 | 1,564,000 |
| 2022-11-11 | 340.00 | 348.00 | 336.00 | 340.00 | 329.39 | 1,325,500 |
| 2022-11-10 | 342.00 | 344.00 | 334.00 | 340.00 | 329.39 | 1,277,000 |
| 2022-11-09 | 332.00 | 352.00 | 332.00 | 342.00 | 331.33 | 5,038,300 |
| 2022-11-08 | 328.00 | 336.00 | 324.00 | 328.00 | 317.76 | 2,065,500 |
| 2022-11-07 | 330.00 | 332.00 | 322.00 | 328.00 | 317.76 | 1,485,500 |
| 2022-11-04 | 318.00 | 324.00 | 308.00 | 322.00 | 311.95 | 2,357,700 |
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.