Archi Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 388.00 | 398.00 | 380.00 | 384.00 | 372.02 | 2,303,500 |
| 2022-05-12 | 398.00 | 400.00 | 390.00 | 390.00 | 377.83 | 2,081,300 |
| 2022-05-11 | 400.00 | 404.00 | 398.00 | 398.00 | 385.58 | 2,182,300 |
| 2022-05-10 | 400.00 | 412.00 | 390.00 | 400.00 | 387.52 | 3,834,400 |
| 2022-05-09 | 396.00 | 414.00 | 396.00 | 408.00 | 395.27 | 10,244,000 |
| 2022-04-28 | 402.00 | 402.00 | 390.00 | 394.00 | 381.70 | 21,001,100 |
| 2022-04-27 | 410.00 | 412.00 | 394.00 | 402.00 | 389.45 | 29,541,300 |
| 2022-04-26 | 434.00 | 442.00 | 408.00 | 410.00 | 397.20 | 10,630,900 |
| 2022-04-25 | 462.00 | 466.00 | 432.00 | 434.00 | 420.46 | 41,938,700 |
| 2022-04-22 | 468.00 | 476.00 | 460.00 | 464.00 | 449.52 | 43,540,900 |
| 2022-04-21 | 482.00 | 482.00 | 466.00 | 466.00 | 451.46 | 26,316,600 |
| 2022-04-20 | 484.00 | 488.00 | 470.00 | 472.00 | 457.27 | 7,545,900 |
| 2022-04-19 | 472.00 | 490.00 | 472.00 | 480.00 | 465.02 | 54,082,200 |
| 2022-04-18 | 466.00 | 470.00 | 460.00 | 470.00 | 455.33 | 2,621,200 |
| 2022-04-14 | 474.00 | 474.00 | 466.00 | 466.00 | 451.46 | 17,102,100 |
| 2022-04-13 | 472.00 | 476.00 | 470.00 | 470.00 | 455.33 | 19,955,200 |
| 2022-04-12 | 476.00 | 480.00 | 470.00 | 470.00 | 455.33 | 20,398,600 |
| 2022-04-11 | 480.00 | 480.00 | 472.00 | 472.00 | 457.27 | 5,130,000 |
| 2022-04-08 | 482.00 | 486.00 | 474.00 | 476.00 | 461.14 | 7,296,600 |
| 2022-04-07 | 474.00 | 490.00 | 472.00 | 476.00 | 461.14 | 9,298,000 |
| 2022-04-06 | 478.00 | 482.00 | 472.00 | 474.00 | 459.21 | 15,101,200 |
| 2022-04-05 | 474.00 | 482.00 | 470.00 | 478.00 | 463.08 | 13,562,600 |
| 2022-04-04 | 476.00 | 480.00 | 474.00 | 474.00 | 459.21 | 4,921,100 |
| 2022-04-01 | 482.00 | 482.00 | 474.00 | 476.00 | 461.14 | 15,220,200 |
| 2022-03-31 | 484.00 | 484.00 | 474.00 | 478.00 | 463.08 | 5,410,200 |
| 2022-03-30 | 488.00 | 488.00 | 476.00 | 480.00 | 465.02 | 7,738,400 |
| 2022-03-29 | 498.00 | 505.00 | 482.00 | 486.00 | 470.83 | 6,827,400 |
| 2022-03-28 | 476.00 | 505.00 | 474.00 | 498.00 | 482.46 | 23,433,100 |
| 2022-03-25 | 484.00 | 484.00 | 472.00 | 474.00 | 459.21 | 5,775,900 |
| 2022-03-24 | 480.00 | 486.00 | 470.00 | 474.00 | 459.21 | 8,842,700 |
| 2022-03-23 | 494.00 | 498.00 | 470.00 | 480.00 | 465.02 | 11,000,800 |
| 2022-03-22 | 494.00 | 505.00 | 490.00 | 494.00 | 478.58 | 3,656,100 |
| 2022-03-21 | 500.00 | 505.00 | 490.00 | 490.00 | 474.71 | 6,563,500 |
| 2022-03-18 | 492.00 | 520.00 | 484.00 | 498.00 | 482.46 | 49,584,700 |
| 2022-03-17 | 476.00 | 505.00 | 474.00 | 490.00 | 474.71 | 8,100,100 |
| 2022-03-16 | 478.00 | 478.00 | 468.00 | 476.00 | 461.14 | 2,287,100 |
| 2022-03-15 | 480.00 | 480.00 | 468.00 | 470.00 | 455.33 | 8,421,700 |
| 2022-03-14 | 494.00 | 494.00 | 480.00 | 480.00 | 465.02 | 8,622,100 |
| 2022-03-11 | 498.00 | 500.00 | 492.00 | 494.00 | 478.58 | 2,650,100 |
| 2022-03-10 | 505.00 | 505.00 | 476.00 | 500.00 | 484.40 | 17,176,500 |
| 2022-03-09 | 555.00 | 560.00 | 505.00 | 510.00 | 494.08 | 22,009,700 |
| 2022-03-08 | 570.00 | 585.00 | 535.00 | 540.00 | 523.15 | 21,481,500 |
| 2022-03-07 | 565.00 | 580.00 | 545.00 | 570.00 | 552.21 | 37,728,100 |
| 2022-03-04 | 500.00 | 595.00 | 500.00 | 540.00 | 523.15 | 92,053,800 |
| 2022-03-02 | 505.00 | 505.00 | 492.00 | 500.00 | 484.40 | 6,756,000 |
| 2022-03-01 | 498.00 | 510.00 | 494.00 | 496.00 | 480.52 | 4,693,500 |
| 2022-02-25 | 530.00 | 530.00 | 494.00 | 494.00 | 478.58 | 10,433,100 |
| 2022-02-24 | 492.00 | 520.00 | 484.00 | 510.00 | 494.08 | 17,982,700 |
| 2022-02-23 | 490.00 | 515.00 | 490.00 | 494.00 | 478.58 | 11,878,600 |
| 2022-02-22 | 484.00 | 492.00 | 480.00 | 490.00 | 474.71 | 14,549,600 |
| 2022-02-21 | 498.00 | 498.00 | 484.00 | 484.00 | 468.89 | 1,612,000 |
| 2022-02-18 | 484.00 | 498.00 | 484.00 | 490.00 | 474.71 | 3,194,800 |
| 2022-02-17 | 482.00 | 492.00 | 478.00 | 484.00 | 468.89 | 2,663,600 |
| 2022-02-16 | 498.00 | 498.00 | 466.00 | 482.00 | 466.96 | 7,094,500 |
| 2022-02-15 | 492.00 | 505.00 | 492.00 | 498.00 | 482.46 | 2,860,400 |
| 2022-02-14 | 500.00 | 505.00 | 490.00 | 490.00 | 474.71 | 4,504,000 |
| 2022-02-11 | 510.00 | 515.00 | 494.00 | 498.00 | 482.46 | 2,779,400 |
| 2022-02-10 | 492.00 | 510.00 | 488.00 | 510.00 | 494.08 | 9,772,700 |
| 2022-02-09 | 474.00 | 510.00 | 472.00 | 490.00 | 474.71 | 7,755,900 |
| 2022-02-08 | 470.00 | 474.00 | 470.00 | 474.00 | 459.21 | 880,500 |
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.