Archi Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 318.00 | 326.00 | 316.00 | 320.00 | 310.01 | 2,687,700 |
| 2022-11-02 | 318.00 | 322.00 | 314.00 | 318.00 | 308.08 | 810,900 |
| 2022-11-01 | 320.00 | 324.00 | 312.00 | 318.00 | 308.08 | 843,200 |
| 2022-10-31 | 322.00 | 332.00 | 322.00 | 322.00 | 311.95 | 1,229,400 |
| 2022-10-28 | 322.00 | 326.00 | 314.00 | 322.00 | 311.95 | 2,043,000 |
| 2022-10-27 | 326.00 | 328.00 | 318.00 | 322.00 | 311.95 | 2,462,400 |
| 2022-10-26 | 338.00 | 340.00 | 314.00 | 324.00 | 313.89 | 5,000,800 |
| 2022-10-25 | 342.00 | 344.00 | 332.00 | 332.00 | 321.64 | 1,716,500 |
| 2022-10-24 | 334.00 | 342.00 | 334.00 | 340.00 | 329.39 | 693,500 |
| 2022-10-21 | 330.00 | 336.00 | 330.00 | 334.00 | 323.58 | 1,173,000 |
| 2022-10-20 | 330.00 | 336.00 | 324.00 | 330.00 | 319.70 | 1,300,000 |
| 2022-10-19 | 326.00 | 332.00 | 322.00 | 328.00 | 317.76 | 928,100 |
| 2022-10-18 | 324.00 | 326.00 | 318.00 | 326.00 | 315.83 | 2,357,100 |
| 2022-10-17 | 324.00 | 324.00 | 310.00 | 324.00 | 313.89 | 910,000 |
| 2022-10-14 | 328.00 | 330.00 | 324.00 | 324.00 | 313.89 | 1,302,900 |
| 2022-10-13 | 334.00 | 334.00 | 328.00 | 330.00 | 319.70 | 1,422,100 |
| 2022-10-12 | 336.00 | 336.00 | 330.00 | 332.00 | 321.64 | 443,800 |
| 2022-10-11 | 340.00 | 340.00 | 336.00 | 336.00 | 325.51 | 299,300 |
| 2022-10-10 | 340.00 | 342.00 | 336.00 | 340.00 | 329.39 | 451,300 |
| 2022-10-07 | 342.00 | 342.00 | 336.00 | 340.00 | 329.39 | 246,200 |
| 2022-10-06 | 340.00 | 344.00 | 336.00 | 342.00 | 331.33 | 163,900 |
| 2022-10-05 | 346.00 | 350.00 | 336.00 | 340.00 | 329.39 | 760,500 |
| 2022-10-04 | 338.00 | 348.00 | 338.00 | 346.00 | 335.20 | 409,400 |
| 2022-10-03 | 336.00 | 338.00 | 332.00 | 338.00 | 327.45 | 1,015,100 |
| 2022-09-30 | 342.00 | 344.00 | 336.00 | 336.00 | 325.51 | 2,261,900 |
| 2022-09-29 | 350.00 | 356.00 | 344.00 | 344.00 | 333.26 | 5,221,400 |
| 2022-09-28 | 350.00 | 354.00 | 346.00 | 350.00 | 339.08 | 1,426,000 |
| 2022-09-27 | 348.00 | 348.00 | 342.00 | 348.00 | 337.14 | 1,571,100 |
| 2022-09-26 | 350.00 | 354.00 | 348.00 | 348.00 | 337.14 | 566,000 |
| 2022-09-23 | 348.00 | 356.00 | 346.00 | 352.00 | 341.01 | 522,700 |
| 2022-09-22 | 350.00 | 350.00 | 344.00 | 348.00 | 337.14 | 935,500 |
| 2022-09-21 | 350.00 | 354.00 | 344.00 | 348.00 | 337.14 | 1,380,100 |
| 2022-09-20 | 352.00 | 354.00 | 346.00 | 350.00 | 339.08 | 1,244,000 |
| 2022-09-19 | 346.00 | 358.00 | 346.00 | 352.00 | 341.01 | 1,402,400 |
| 2022-09-16 | 364.00 | 366.00 | 346.00 | 346.00 | 335.20 | 3,327,400 |
| 2022-09-15 | 366.00 | 370.00 | 362.00 | 364.00 | 352.64 | 1,440,300 |
| 2022-09-14 | 368.00 | 370.00 | 360.00 | 366.00 | 354.58 | 1,697,900 |
| 2022-09-13 | 372.00 | 374.00 | 368.00 | 370.00 | 358.45 | 1,361,900 |
| 2022-09-12 | 374.00 | 376.00 | 364.00 | 372.00 | 360.39 | 1,766,700 |
| 2022-09-09 | 378.00 | 378.00 | 368.00 | 374.00 | 362.33 | 1,769,200 |
| 2022-09-08 | 376.00 | 380.00 | 376.00 | 376.00 | 364.27 | 647,800 |
| 2022-09-07 | 380.00 | 382.00 | 376.00 | 376.00 | 364.27 | 2,570,800 |
| 2022-09-06 | 382.00 | 384.00 | 376.00 | 378.00 | 366.20 | 3,751,600 |
| 2022-09-05 | 370.00 | 380.00 | 362.00 | 378.00 | 366.20 | 3,008,600 |
| 2022-09-02 | 376.00 | 380.00 | 370.00 | 370.00 | 358.45 | 676,600 |
| 2022-09-01 | 368.00 | 382.00 | 368.00 | 376.00 | 364.27 | 2,235,600 |
| 2022-08-31 | 362.00 | 368.00 | 362.00 | 366.00 | 354.58 | 1,492,600 |
| 2022-08-30 | 362.00 | 366.00 | 360.00 | 362.00 | 350.70 | 2,335,100 |
| 2022-08-29 | 370.00 | 370.00 | 356.00 | 360.00 | 348.76 | 2,702,600 |
| 2022-08-26 | 372.00 | 374.00 | 368.00 | 370.00 | 358.45 | 1,211,900 |
| 2022-08-25 | 368.00 | 374.00 | 368.00 | 372.00 | 360.39 | 1,303,100 |
| 2022-08-24 | 376.00 | 378.00 | 368.00 | 368.00 | 356.52 | 2,923,700 |
| 2022-08-23 | 374.00 | 378.00 | 370.00 | 376.00 | 364.27 | 2,992,500 |
| 2022-08-22 | 380.00 | 380.00 | 372.00 | 374.00 | 362.33 | 3,324,400 |
| 2022-08-19 | 368.00 | 390.00 | 368.00 | 380.00 | 368.14 | 5,835,300 |
| 2022-08-18 | 366.00 | 378.00 | 366.00 | 368.00 | 356.52 | 3,075,300 |
| 2022-08-16 | 376.00 | 376.00 | 366.00 | 366.00 | 354.58 | 3,369,400 |
| 2022-08-15 | 352.00 | 384.00 | 344.00 | 374.00 | 362.33 | 9,034,200 |
| 2022-08-12 | 360.00 | 364.00 | 352.00 | 352.00 | 341.01 | 2,503,200 |
| 2022-08-11 | 346.00 | 364.00 | 342.00 | 358.00 | 346.83 | 7,750,300 |
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.