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 |
← NewerPage 3 of 3 · 131 trading days
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.