Archi Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 1,570.00 | 1,575.00 | 1,515.00 | 1,520.00 | 1,494.01 | 29,147,800 |
| 2026-05-01 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,523.50 | 0 |
| 2026-04-30 | 1,565.00 | 1,580.00 | 1,505.00 | 1,550.00 | 1,523.50 | 44,882,800 |
| 2026-04-29 | 1,600.00 | 1,600.00 | 1,555.00 | 1,570.00 | 1,543.15 | 56,591,200 |
| 2026-04-28 | 1,690.00 | 1,700.00 | 1,605.00 | 1,615.00 | 1,587.38 | 68,636,400 |
| 2026-04-27 | 1,590.00 | 1,695.00 | 1,585.00 | 1,680.00 | 1,651.27 | 100,357,400 |
| 2026-04-24 | 1,585.00 | 1,620.00 | 1,555.00 | 1,590.00 | 1,562.81 | 40,998,400 |
| 2026-04-23 | 1,620.00 | 1,630.00 | 1,555.00 | 1,595.00 | 1,567.73 | 41,323,200 |
| 2026-04-22 | 1,615.00 | 1,645.00 | 1,610.00 | 1,610.00 | 1,582.47 | 34,362,000 |
| 2026-04-21 | 1,625.00 | 1,640.00 | 1,595.00 | 1,615.00 | 1,587.38 | 29,259,800 |
| 2026-04-20 | 1,600.00 | 1,645.00 | 1,580.00 | 1,605.00 | 1,577.56 | 43,850,500 |
| 2026-04-17 | 1,605.00 | 1,610.00 | 1,580.00 | 1,605.00 | 1,577.56 | 17,592,600 |
| 2026-04-16 | 1,590.00 | 1,635.00 | 1,590.00 | 1,605.00 | 1,577.56 | 39,630,000 |
| 2026-04-15 | 1,645.00 | 1,655.00 | 1,580.00 | 1,585.00 | 1,557.90 | 47,345,600 |
| 2026-04-14 | 1,585.00 | 1,620.00 | 1,555.00 | 1,605.00 | 1,577.56 | 65,816,700 |
| 2026-04-13 | 1,540.00 | 1,565.00 | 1,505.00 | 1,555.00 | 1,528.41 | 35,827,500 |
| 2026-04-10 | 1,535.00 | 1,585.00 | 1,520.00 | 1,560.00 | 1,533.33 | 57,139,200 |
| 2026-04-09 | 1,525.00 | 1,535.00 | 1,490.00 | 1,520.00 | 1,494.01 | 45,155,300 |
| 2026-04-08 | 1,525.00 | 1,580.00 | 1,515.00 | 1,560.00 | 1,533.33 | 101,340,500 |
| 2026-04-07 | 1,430.00 | 1,445.00 | 1,385.00 | 1,440.00 | 1,415.38 | 35,381,000 |
| 2026-04-06 | 1,410.00 | 1,430.00 | 1,365.00 | 1,430.00 | 1,405.55 | 34,794,400 |
| 2026-04-02 | 1,480.00 | 1,480.00 | 1,405.00 | 1,415.00 | 1,390.80 | 72,447,200 |
| 2026-04-01 | 1,430.00 | 1,515.00 | 1,420.00 | 1,500.00 | 1,474.35 | 115,391,500 |
| 2026-03-31 | 1,400.00 | 1,420.00 | 1,330.00 | 1,375.00 | 1,351.49 | 88,228,200 |
| 2026-03-30 | 1,360.00 | 1,395.00 | 1,320.00 | 1,370.00 | 1,346.57 | 74,754,900 |
| 2026-03-27 | 1,430.00 | 1,445.00 | 1,385.00 | 1,410.00 | 1,385.89 | 74,639,600 |
| 2026-03-26 | 1,530.00 | 1,545.00 | 1,425.00 | 1,435.00 | 1,410.46 | 78,377,900 |
| 2026-03-25 | 1,510.00 | 1,560.00 | 1,475.00 | 1,530.00 | 1,503.84 | 122,899,900 |
| 2026-03-17 | 1,715.00 | 1,770.00 | 1,600.00 | 1,600.00 | 1,572.64 | 251,275,200 |
| 2026-03-16 | 1,605.00 | 1,770.00 | 1,550.00 | 1,690.00 | 1,661.10 | 184,065,200 |
| 2026-03-13 | 1,625.00 | 1,695.00 | 1,605.00 | 1,605.00 | 1,577.56 | 40,705,500 |
| 2026-03-12 | 1,685.00 | 1,690.00 | 1,625.00 | 1,665.00 | 1,636.53 | 44,538,300 |
| 2026-03-11 | 1,745.00 | 1,765.00 | 1,700.00 | 1,705.00 | 1,675.85 | 40,460,100 |
| 2026-03-10 | 1,655.00 | 1,770.00 | 1,625.00 | 1,735.00 | 1,705.33 | 107,493,600 |
| 2026-03-09 | 1,560.00 | 1,625.00 | 1,485.00 | 1,590.00 | 1,562.81 | 133,492,000 |
| 2026-03-06 | 1,780.00 | 1,780.00 | 1,675.00 | 1,680.00 | 1,651.27 | 95,626,700 |
| 2026-03-05 | 1,815.00 | 1,840.00 | 1,770.00 | 1,785.00 | 1,754.48 | 64,358,600 |
| 2026-03-04 | 1,820.00 | 1,835.00 | 1,725.00 | 1,770.00 | 1,739.73 | 161,276,700 |
| 2026-03-03 | 2,000.00 | 2,000.00 | 1,880.00 | 1,890.00 | 1,857.68 | 132,578,600 |
| 2026-03-02 | 1,950.00 | 2,020.00 | 1,910.00 | 1,995.00 | 1,960.89 | 233,230,400 |
| 2026-02-27 | 1,800.00 | 1,880.00 | 1,765.00 | 1,880.00 | 1,847.85 | 106,641,800 |
| 2026-02-26 | 1,885.00 | 1,895.00 | 1,785.00 | 1,800.00 | 1,769.22 | 113,497,400 |
| 2026-02-25 | 1,850.00 | 1,885.00 | 1,800.00 | 1,885.00 | 1,852.77 | 93,915,100 |
| 2026-02-24 | 1,865.00 | 1,915.00 | 1,820.00 | 1,825.00 | 1,793.79 | 123,108,800 |
| 2026-02-23 | 1,865.00 | 1,880.00 | 1,840.00 | 1,850.00 | 1,818.37 | 142,724,900 |
| 2026-02-20 | 1,790.00 | 1,820.00 | 1,735.00 | 1,810.00 | 1,779.05 | 141,697,900 |
| 2026-02-19 | 1,710.00 | 1,770.00 | 1,705.00 | 1,765.00 | 1,734.82 | 101,099,800 |
| 2026-02-18 | 1,665.00 | 1,710.00 | 1,655.00 | 1,695.00 | 1,666.02 | 75,599,500 |
| 2026-02-13 | 1,700.00 | 1,710.00 | 1,675.00 | 1,700.00 | 1,670.93 | 96,525,300 |
| 2026-02-12 | 1,720.00 | 1,790.00 | 1,710.00 | 1,750.00 | 1,720.08 | 105,221,100 |
| 2026-02-11 | 1,705.00 | 1,740.00 | 1,690.00 | 1,710.00 | 1,680.76 | 76,613,300 |
| 2026-02-10 | 1,685.00 | 1,725.00 | 1,660.00 | 1,705.00 | 1,675.85 | 82,604,200 |
| 2026-02-09 | 1,640.00 | 1,695.00 | 1,615.00 | 1,690.00 | 1,661.10 | 97,038,100 |
| 2026-02-06 | 1,570.00 | 1,635.00 | 1,540.00 | 1,605.00 | 1,577.56 | 108,451,700 |
| 2026-02-05 | 1,710.00 | 1,720.00 | 1,625.00 | 1,635.00 | 1,607.04 | 105,294,800 |
| 2026-02-04 | 1,740.00 | 1,805.00 | 1,710.00 | 1,735.00 | 1,705.33 | 133,079,000 |
| 2026-02-03 | 1,560.00 | 1,715.00 | 1,470.00 | 1,705.00 | 1,675.85 | 224,843,300 |
| 2026-02-02 | 1,570.00 | 1,640.00 | 1,510.00 | 1,510.00 | 1,484.18 | 204,191,500 |
| 2026-01-30 | 1,865.00 | 1,930.00 | 1,760.00 | 1,775.00 | 1,744.65 | 253,686,000 |
| 2026-01-29 | 1,955.00 | 1,995.00 | 1,650.00 | 1,915.00 | 1,882.26 | 400,138,800 |
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.