Archi Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 338.00 | 350.00 | 338.00 | 348.00 | 337.14 | 5,910,900 |
| 2022-08-09 | 324.00 | 342.00 | 324.00 | 336.00 | 325.51 | 4,567,200 |
| 2022-08-08 | 322.00 | 328.00 | 318.00 | 322.00 | 311.95 | 2,816,400 |
| 2022-08-05 | 320.00 | 326.00 | 318.00 | 320.00 | 310.01 | 1,609,500 |
| 2022-08-04 | 318.00 | 326.00 | 310.00 | 320.00 | 310.01 | 2,749,500 |
| 2022-08-03 | 332.00 | 334.00 | 316.00 | 316.00 | 306.14 | 5,114,500 |
| 2022-08-02 | 338.00 | 338.00 | 318.00 | 330.00 | 319.70 | 2,592,200 |
| 2022-08-01 | 334.00 | 338.00 | 322.00 | 338.00 | 327.45 | 3,319,700 |
| 2022-07-29 | 352.00 | 352.00 | 332.00 | 334.00 | 323.58 | 3,837,400 |
| 2022-07-28 | 348.00 | 352.00 | 340.00 | 348.00 | 337.14 | 1,559,000 |
| 2022-07-27 | 348.00 | 352.00 | 338.00 | 348.00 | 337.14 | 1,394,800 |
| 2022-07-26 | 346.00 | 366.00 | 334.00 | 350.00 | 339.08 | 2,550,200 |
| 2022-07-25 | 346.00 | 352.00 | 340.00 | 342.00 | 331.33 | 2,299,900 |
| 2022-07-22 | 330.00 | 348.00 | 326.00 | 348.00 | 337.14 | 5,617,600 |
| 2022-07-21 | 320.00 | 330.00 | 314.00 | 330.00 | 319.70 | 1,312,000 |
| 2022-07-20 | 320.00 | 330.00 | 320.00 | 320.00 | 310.01 | 1,766,500 |
| 2022-07-19 | 318.00 | 318.00 | 312.00 | 318.00 | 308.08 | 653,100 |
| 2022-07-18 | 312.00 | 314.00 | 306.00 | 312.00 | 302.26 | 844,200 |
| 2022-07-15 | 314.00 | 318.00 | 304.00 | 312.00 | 302.26 | 703,200 |
| 2022-07-14 | 308.00 | 318.00 | 304.00 | 314.00 | 304.20 | 1,259,900 |
| 2022-07-13 | 318.00 | 320.00 | 308.00 | 308.00 | 298.39 | 2,100,500 |
| 2022-07-12 | 310.00 | 324.00 | 306.00 | 316.00 | 306.14 | 4,304,800 |
| 2022-07-11 | 296.00 | 314.00 | 296.00 | 310.00 | 300.33 | 1,725,300 |
| 2022-07-08 | 308.00 | 314.00 | 306.00 | 308.00 | 298.39 | 1,302,600 |
| 2022-07-07 | 296.00 | 316.00 | 296.00 | 308.00 | 298.39 | 729,900 |
| 2022-07-06 | 308.00 | 316.00 | 300.00 | 316.00 | 306.14 | 1,700,300 |
| 2022-07-05 | 308.00 | 308.00 | 302.00 | 308.00 | 298.39 | 2,879,200 |
| 2022-07-04 | 318.00 | 318.00 | 300.00 | 308.00 | 298.39 | 3,597,100 |
| 2022-07-01 | 306.00 | 322.00 | 306.00 | 318.00 | 308.08 | 3,256,200 |
| 2022-06-30 | 336.00 | 336.00 | 322.00 | 322.00 | 311.95 | 5,131,000 |
| 2022-06-29 | 342.00 | 342.00 | 336.00 | 336.00 | 325.51 | 1,033,800 |
| 2022-06-28 | 348.00 | 348.00 | 342.00 | 342.00 | 331.33 | 1,352,100 |
| 2022-06-27 | 340.00 | 348.00 | 332.00 | 348.00 | 337.14 | 1,919,100 |
| 2022-06-24 | 340.00 | 346.00 | 338.00 | 340.00 | 329.39 | 1,688,600 |
| 2022-06-23 | 346.00 | 346.00 | 328.00 | 344.00 | 333.26 | 4,060,300 |
| 2022-06-22 | 356.00 | 356.00 | 344.00 | 344.00 | 333.26 | 1,215,800 |
| 2022-06-21 | 352.00 | 354.00 | 350.00 | 352.00 | 341.01 | 2,281,100 |
| 2022-06-20 | 348.00 | 354.00 | 340.00 | 352.00 | 341.01 | 2,943,900 |
| 2022-06-17 | 360.00 | 364.00 | 348.00 | 352.00 | 341.01 | 3,142,400 |
| 2022-06-16 | 352.00 | 364.00 | 352.00 | 360.00 | 348.76 | 1,707,800 |
| 2022-06-15 | 362.00 | 362.00 | 350.00 | 352.00 | 341.01 | 1,806,700 |
| 2022-06-14 | 358.00 | 358.00 | 352.00 | 354.00 | 342.95 | 2,039,300 |
| 2022-06-13 | 372.00 | 374.00 | 356.00 | 358.00 | 346.83 | 4,868,700 |
| 2022-06-10 | 380.00 | 380.00 | 370.00 | 372.00 | 360.39 | 4,076,800 |
| 2022-06-09 | 380.00 | 382.00 | 378.00 | 378.00 | 366.20 | 2,497,700 |
| 2022-06-08 | 378.00 | 384.00 | 376.00 | 378.00 | 366.20 | 2,114,700 |
| 2022-06-07 | 378.00 | 380.00 | 376.00 | 378.00 | 366.20 | 3,047,800 |
| 2022-06-06 | 382.00 | 382.00 | 378.00 | 380.00 | 368.14 | 2,555,500 |
| 2022-06-03 | 384.00 | 388.00 | 378.00 | 380.00 | 368.14 | 5,725,700 |
| 2022-06-02 | 382.00 | 386.00 | 378.00 | 384.00 | 372.02 | 2,191,000 |
| 2022-05-31 | 384.00 | 386.00 | 376.00 | 382.00 | 370.08 | 6,605,000 |
| 2022-05-30 | 384.00 | 388.00 | 378.00 | 382.00 | 370.08 | 2,137,600 |
| 2022-05-27 | 388.00 | 398.00 | 362.00 | 384.00 | 372.02 | 56,967,000 |
| 2022-05-25 | 394.00 | 396.00 | 386.00 | 388.00 | 375.89 | 13,892,300 |
| 2022-05-24 | 398.00 | 398.00 | 390.00 | 392.00 | 379.77 | 1,861,200 |
| 2022-05-23 | 398.00 | 400.00 | 394.00 | 398.00 | 385.58 | 1,499,700 |
| 2022-05-20 | 394.00 | 404.00 | 394.00 | 396.00 | 383.64 | 3,716,600 |
| 2022-05-19 | 396.00 | 396.00 | 386.00 | 390.00 | 377.83 | 1,258,900 |
| 2022-05-18 | 394.00 | 400.00 | 394.00 | 396.00 | 383.64 | 1,570,500 |
| 2022-05-17 | 384.00 | 394.00 | 382.00 | 394.00 | 381.70 | 1,206,400 |
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.