Archi Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1,075.00 | 1,095.00 | 1,030.00 | 1,050.00 | 1,050.00 | 20,340,100 |
| 2026-07-24 | 1,120.00 | 1,120.00 | 1,050.00 | 1,055.00 | 1,055.00 | 29,922,800 |
| 2026-07-23 | 1,120.00 | 1,170.00 | 1,110.00 | 1,135.00 | 1,135.00 | 83,884,300 |
| 2026-07-22 | 1,115.00 | 1,145.00 | 1,095.00 | 1,110.00 | 1,110.00 | 41,922,100 |
| 2026-07-21 | 1,085.00 | 1,120.00 | 1,080.00 | 1,090.00 | 1,090.00 | 42,382,900 |
| 2026-07-20 | 1,080.00 | 1,095.00 | 1,070.00 | 1,085.00 | 1,085.00 | 14,502,100 |
| 2026-07-17 | 1,110.00 | 1,115.00 | 1,070.00 | 1,080.00 | 1,080.00 | 31,371,700 |
| 2026-07-16 | 1,060.00 | 1,130.00 | 1,040.00 | 1,110.00 | 1,110.00 | 55,844,600 |
| 2026-07-15 | 1,055.00 | 1,065.00 | 1,025.00 | 1,055.00 | 1,055.00 | 45,748,400 |
| 2026-07-14 | 1,000.00 | 1,070.00 | 990.00 | 1,035.00 | 1,035.00 | 53,642,700 |
| 2026-07-13 | 995.00 | 1,015.00 | 975.00 | 1,010.00 | 1,010.00 | 26,351,100 |
| 2026-07-10 | 960.00 | 1,020.00 | 950.00 | 1,000.00 | 1,000.00 | 48,670,500 |
| 2026-07-09 | 930.00 | 960.00 | 920.00 | 955.00 | 955.00 | 14,419,800 |
| 2026-07-08 | 980.00 | 980.00 | 925.00 | 930.00 | 930.00 | 21,799,400 |
| 2026-07-07 | 995.00 | 1,000.00 | 980.00 | 985.00 | 985.00 | 14,868,300 |
| 2026-07-06 | 1,050.00 | 1,055.00 | 975.00 | 995.00 | 995.00 | 34,359,200 |
| 2026-07-03 | 985.00 | 1,035.00 | 970.00 | 1,005.00 | 1,005.00 | 49,556,700 |
| 2026-07-02 | 915.00 | 965.00 | 915.00 | 925.00 | 925.00 | 20,596,800 |
| 2026-07-01 | 880.00 | 910.00 | 860.00 | 905.00 | 905.00 | 17,206,700 |
| 2026-06-30 | 900.00 | 910.00 | 870.00 | 880.00 | 880.00 | 25,274,200 |
| 2026-06-29 | 905.00 | 935.00 | 905.00 | 910.00 | 910.00 | 18,435,500 |
| 2026-06-26 | 960.00 | 970.00 | 890.00 | 905.00 | 905.00 | 53,246,000 |
| 2026-06-25 | 955.00 | 975.00 | 920.00 | 945.00 | 945.00 | 52,037,200 |
| 2026-06-24 | 1,025.00 | 1,055.00 | 965.00 | 965.00 | 965.00 | 58,292,200 |
| 2026-06-23 | 1,035.00 | 1,105.00 | 1,000.00 | 1,070.00 | 1,070.00 | 54,924,500 |
| 2026-06-22 | 1,075.00 | 1,115.00 | 1,025.00 | 1,040.00 | 1,040.00 | 29,832,000 |
| 2026-06-19 | 1,100.00 | 1,115.00 | 1,060.00 | 1,075.00 | 1,075.00 | 66,708,300 |
| 2026-06-18 | 1,100.00 | 1,125.00 | 1,075.00 | 1,110.00 | 1,110.00 | 24,608,900 |
| 2026-06-17 | 1,165.00 | 1,195.00 | 1,100.00 | 1,110.00 | 1,110.00 | 52,138,000 |
| 2026-06-16 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0 |
| 2026-06-15 | 1,040.00 | 1,185.00 | 1,040.00 | 1,140.00 | 1,140.00 | 148,172,300 |
| 2026-06-12 | 915.00 | 1,000.00 | 905.00 | 975.00 | 975.00 | 92,250,500 |
| 2026-06-11 | 960.00 | 970.00 | 830.00 | 870.00 | 870.00 | 132,136,800 |
| 2026-06-10 | 960.00 | 1,015.00 | 940.00 | 970.00 | 970.00 | 57,503,200 |
| 2026-06-09 | 945.00 | 1,010.00 | 935.00 | 985.00 | 985.00 | 35,540,600 |
| 2026-06-08 | 990.00 | 990.00 | 915.00 | 945.00 | 945.00 | 33,617,300 |
| 2026-06-05 | 1,015.00 | 1,065.00 | 1,000.00 | 1,015.00 | 1,015.00 | 53,620,200 |
| 2026-06-04 | 1,020.00 | 1,055.00 | 950.00 | 1,005.00 | 1,005.00 | 60,671,200 |
| 2026-06-03 | 1,150.00 | 1,155.00 | 1,000.00 | 1,020.00 | 1,020.00 | 87,137,700 |
| 2026-06-02 | 1,200.00 | 1,205.00 | 1,155.00 | 1,175.00 | 1,175.00 | 28,143,400 |
| 2026-06-01 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 0 |
| 2026-05-29 | 1,200.00 | 1,240.00 | 1,170.00 | 1,215.00 | 1,215.00 | 23,196,000 |
| 2026-05-28 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 0 |
| 2026-05-27 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 0 |
| 2026-05-26 | 1,210.00 | 1,240.00 | 1,195.00 | 1,205.00 | 1,205.00 | 14,404,300 |
| 2026-05-25 | 1,220.00 | 1,265.00 | 1,170.00 | 1,230.00 | 1,230.00 | 51,246,300 |
| 2026-05-22 | 1,050.00 | 1,215.00 | 1,050.00 | 1,210.00 | 1,210.00 | 62,951,400 |
| 2026-05-21 | 1,215.00 | 1,250.00 | 1,085.00 | 1,100.00 | 1,100.00 | 49,905,400 |
| 2026-05-20 | 1,200.00 | 1,230.00 | 1,140.00 | 1,180.00 | 1,180.00 | 72,615,700 |
| 2026-05-19 | 1,315.00 | 1,325.00 | 1,160.00 | 1,210.00 | 1,189.31 | 76,778,600 |
| 2026-05-18 | 1,380.00 | 1,380.00 | 1,250.00 | 1,315.00 | 1,292.51 | 60,238,000 |
| 2026-05-15 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,385.89 | 0 |
| 2026-05-14 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,385.89 | 0 |
| 2026-05-13 | 1,400.00 | 1,445.00 | 1,385.00 | 1,410.00 | 1,385.89 | 22,323,900 |
| 2026-05-12 | 1,410.00 | 1,445.00 | 1,360.00 | 1,410.00 | 1,385.89 | 27,450,500 |
| 2026-05-11 | 1,380.00 | 1,475.00 | 1,300.00 | 1,410.00 | 1,385.89 | 95,192,300 |
| 2026-05-08 | 1,600.00 | 1,605.00 | 1,380.00 | 1,385.00 | 1,361.32 | 100,163,400 |
| 2026-05-07 | 1,620.00 | 1,625.00 | 1,585.00 | 1,605.00 | 1,577.56 | 63,398,300 |
| 2026-05-06 | 1,520.00 | 1,585.00 | 1,520.00 | 1,585.00 | 1,557.90 | 34,942,500 |
| 2026-05-05 | 1,510.00 | 1,520.00 | 1,495.00 | 1,500.00 | 1,474.35 | 34,690,300 |
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.