Archi Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 470.00 | 472.00 | 466.00 | 470.00 | 455.33 | 1,145,200 |
| 2022-02-04 | 470.00 | 472.00 | 462.00 | 470.00 | 455.33 | 2,071,900 |
| 2022-02-03 | 472.00 | 474.00 | 464.00 | 470.00 | 455.33 | 3,070,800 |
| 2022-02-02 | 460.00 | 474.00 | 460.00 | 470.00 | 455.33 | 1,615,900 |
| 2022-01-31 | 472.00 | 472.00 | 466.00 | 468.00 | 453.39 | 1,214,300 |
| 2022-01-28 | 476.00 | 476.00 | 466.00 | 472.00 | 457.27 | 986,100 |
| 2022-01-27 | 476.00 | 480.00 | 470.00 | 476.00 | 461.14 | 1,073,600 |
| 2022-01-26 | 478.00 | 478.00 | 468.00 | 476.00 | 461.14 | 2,217,600 |
| 2022-01-25 | 480.00 | 480.00 | 466.00 | 478.00 | 463.08 | 1,922,800 |
| 2022-01-24 | 482.00 | 482.00 | 472.00 | 480.00 | 465.02 | 1,172,700 |
| 2022-01-21 | 484.00 | 484.00 | 474.00 | 482.00 | 466.96 | 1,901,700 |
| 2022-01-20 | 480.00 | 486.00 | 476.00 | 480.00 | 465.02 | 2,334,200 |
| 2022-01-19 | 472.00 | 480.00 | 464.00 | 476.00 | 461.14 | 5,317,200 |
| 2022-01-18 | 462.00 | 480.00 | 444.00 | 480.00 | 465.02 | 14,564,000 |
| 2022-01-17 | 476.00 | 476.00 | 460.00 | 468.00 | 453.39 | 3,559,700 |
| 2022-01-14 | 480.00 | 480.00 | 472.00 | 476.00 | 461.14 | 1,966,200 |
| 2022-01-13 | 478.00 | 482.00 | 470.00 | 480.00 | 465.02 | 2,794,900 |
| 2022-01-12 | 470.00 | 500.00 | 470.00 | 476.00 | 461.14 | 8,156,400 |
| 2022-01-11 | 478.00 | 480.00 | 468.00 | 470.00 | 455.33 | 3,766,600 |
| 2022-01-10 | 474.00 | 478.00 | 460.00 | 478.00 | 463.08 | 8,040,000 |
| 2022-01-07 | 492.00 | 492.00 | 466.00 | 474.00 | 459.21 | 9,923,900 |
| 2022-01-06 | 500.00 | 505.00 | 490.00 | 490.00 | 474.71 | 14,077,700 |
| 2022-01-05 | 510.00 | 510.00 | 500.00 | 500.00 | 484.40 | 4,111,400 |
| 2022-01-04 | 525.00 | 530.00 | 498.00 | 510.00 | 494.08 | 24,011,500 |
| 2022-01-03 | 555.00 | 555.00 | 530.00 | 530.00 | 513.46 | 22,317,900 |
| 2021-12-30 | 540.00 | 565.00 | 535.00 | 565.00 | 547.37 | 3,671,200 |
| 2021-12-29 | 545.00 | 555.00 | 535.00 | 550.00 | 532.84 | 4,632,100 |
| 2021-12-28 | 550.00 | 550.00 | 535.00 | 545.00 | 527.99 | 31,361,700 |
| 2021-12-27 | 575.00 | 580.00 | 540.00 | 545.00 | 527.99 | 5,373,600 |
| 2021-12-24 | 545.00 | 585.00 | 540.00 | 570.00 | 552.21 | 12,932,200 |
| 2021-12-23 | 540.00 | 545.00 | 530.00 | 540.00 | 523.15 | 7,539,000 |
| 2021-12-22 | 540.00 | 550.00 | 535.00 | 535.00 | 518.30 | 3,668,900 |
| 2021-12-21 | 545.00 | 550.00 | 540.00 | 540.00 | 523.15 | 2,370,000 |
| 2021-12-20 | 560.00 | 560.00 | 545.00 | 545.00 | 527.99 | 1,618,600 |
| 2021-12-17 | 555.00 | 560.00 | 545.00 | 560.00 | 542.52 | 2,721,400 |
| 2021-12-16 | 555.00 | 560.00 | 545.00 | 550.00 | 532.84 | 4,060,100 |
| 2021-12-15 | 550.00 | 560.00 | 540.00 | 555.00 | 537.68 | 1,997,100 |
| 2021-12-14 | 555.00 | 560.00 | 550.00 | 550.00 | 532.84 | 2,769,600 |
| 2021-12-13 | 555.00 | 565.00 | 550.00 | 555.00 | 537.68 | 2,579,400 |
| 2021-12-10 | 560.00 | 570.00 | 550.00 | 555.00 | 537.68 | 3,970,900 |
| 2021-12-09 | 565.00 | 565.00 | 550.00 | 560.00 | 542.52 | 2,236,000 |
| 2021-12-08 | 555.00 | 570.00 | 555.00 | 560.00 | 542.52 | 17,177,800 |
| 2021-12-07 | 560.00 | 565.00 | 545.00 | 555.00 | 537.68 | 22,183,300 |
| 2021-12-06 | 555.00 | 565.00 | 555.00 | 560.00 | 542.52 | 9,611,500 |
| 2021-12-03 | 550.00 | 555.00 | 545.00 | 550.00 | 532.84 | 16,473,600 |
| 2021-12-02 | 550.00 | 555.00 | 545.00 | 550.00 | 532.84 | 3,954,100 |
| 2021-12-01 | 550.00 | 560.00 | 545.00 | 550.00 | 532.84 | 4,016,600 |
| 2021-11-30 | 560.00 | 570.00 | 550.00 | 550.00 | 532.84 | 6,068,400 |
| 2021-11-29 | 570.00 | 570.00 | 545.00 | 550.00 | 532.84 | 26,503,100 |
| 2021-11-26 | 580.00 | 585.00 | 555.00 | 560.00 | 542.52 | 9,928,000 |
| 2021-11-25 | 595.00 | 600.00 | 580.00 | 580.00 | 561.90 | 13,053,400 |
| 2021-11-24 | 595.00 | 605.00 | 580.00 | 590.00 | 571.59 | 9,336,800 |
| 2021-11-23 | 610.00 | 610.00 | 595.00 | 595.00 | 576.43 | 3,939,600 |
| 2021-11-22 | 625.00 | 635.00 | 610.00 | 610.00 | 590.96 | 4,558,700 |
| 2021-11-19 | 600.00 | 630.00 | 590.00 | 620.00 | 600.65 | 25,453,400 |
| 2021-11-18 | 600.00 | 605.00 | 590.00 | 595.00 | 576.43 | 3,385,800 |
| 2021-11-17 | 590.00 | 600.00 | 585.00 | 600.00 | 581.27 | 3,233,300 |
| 2021-11-16 | 590.00 | 595.00 | 585.00 | 590.00 | 571.59 | 2,827,500 |
| 2021-11-15 | 590.00 | 605.00 | 585.00 | 590.00 | 571.59 | 11,213,600 |
| 2021-11-12 | 610.00 | 615.00 | 590.00 | 590.00 | 571.59 | 17,958,700 |
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.