Archi Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1,970.00 | 2,030.00 | 1,800.00 | 1,940.00 | 1,906.83 | 347,496,500 |
| 2026-01-27 | 2,040.00 | 2,050.00 | 1,960.00 | 1,985.00 | 1,951.06 | 124,542,500 |
| 2026-01-26 | 2,010.00 | 2,090.00 | 1,980.00 | 2,030.00 | 1,995.29 | 312,353,200 |
| 2026-01-23 | 2,020.00 | 2,040.00 | 1,925.00 | 1,935.00 | 1,901.91 | 167,326,100 |
| 2026-01-22 | 1,980.00 | 1,985.00 | 1,910.00 | 1,940.00 | 1,906.83 | 162,530,900 |
| 2026-01-21 | 2,070.00 | 2,120.00 | 2,000.00 | 2,030.00 | 1,995.29 | 314,626,200 |
| 2026-01-20 | 1,910.00 | 2,050.00 | 1,840.00 | 2,020.00 | 1,985.46 | 314,279,400 |
| 2026-01-19 | 1,950.00 | 1,985.00 | 1,900.00 | 1,905.00 | 1,872.43 | 155,492,100 |
| 2026-01-16 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,867.51 | 0 |
| 2026-01-15 | 1,950.00 | 1,950.00 | 1,875.00 | 1,900.00 | 1,867.51 | 192,376,500 |
| 2026-01-14 | 1,800.00 | 2,020.00 | 1,795.00 | 1,950.00 | 1,916.66 | 653,029,600 |
| 2026-01-13 | 1,790.00 | 1,810.00 | 1,730.00 | 1,755.00 | 1,724.99 | 138,731,300 |
| 2026-01-12 | 1,800.00 | 1,865.00 | 1,690.00 | 1,790.00 | 1,759.39 | 409,885,600 |
| 2026-01-09 | 1,640.00 | 1,720.00 | 1,620.00 | 1,695.00 | 1,666.02 | 150,449,900 |
| 2026-01-08 | 1,685.00 | 1,685.00 | 1,615.00 | 1,625.00 | 1,597.21 | 126,165,900 |
| 2026-01-07 | 1,720.00 | 1,760.00 | 1,665.00 | 1,690.00 | 1,661.10 | 184,073,200 |
| 2026-01-06 | 1,745.00 | 1,750.00 | 1,680.00 | 1,705.00 | 1,675.85 | 120,930,400 |
| 2026-01-05 | 1,705.00 | 1,770.00 | 1,680.00 | 1,725.00 | 1,695.50 | 217,325,600 |
| 2026-01-02 | 1,620.00 | 1,660.00 | 1,605.00 | 1,645.00 | 1,616.87 | 81,749,600 |
| 2026-01-01 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,592.30 | 0 |
| 2025-12-31 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,592.30 | 0 |
| 2025-12-30 | 1,580.00 | 1,650.00 | 1,545.00 | 1,620.00 | 1,592.30 | 199,604,000 |
| 2025-12-29 | 1,710.00 | 1,780.00 | 1,705.00 | 1,715.00 | 1,685.67 | 191,205,900 |
| 2025-12-26 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,661.10 | 0 |
| 2025-12-25 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,661.10 | 0 |
| 2025-12-24 | 1,740.00 | 1,800.00 | 1,660.00 | 1,690.00 | 1,661.10 | 236,921,300 |
| 2025-12-23 | 1,760.00 | 1,780.00 | 1,680.00 | 1,690.00 | 1,661.10 | 198,067,100 |
| 2025-12-22 | 1,625.00 | 1,730.00 | 1,625.00 | 1,680.00 | 1,651.27 | 216,358,900 |
| 2025-12-19 | 1,610.00 | 1,625.00 | 1,535.00 | 1,585.00 | 1,557.90 | 89,310,400 |
| 2025-12-18 | 1,640.00 | 1,660.00 | 1,595.00 | 1,605.00 | 1,577.56 | 62,224,600 |
| 2025-12-17 | 1,640.00 | 1,715.00 | 1,625.00 | 1,630.00 | 1,602.13 | 180,720,500 |
| 2025-12-16 | 1,620.00 | 1,650.00 | 1,525.00 | 1,600.00 | 1,572.64 | 171,068,700 |
| 2025-12-15 | 1,750.00 | 1,850.00 | 1,610.00 | 1,670.00 | 1,641.44 | 407,574,200 |
| 2025-12-12 | 1,410.00 | 1,715.00 | 1,405.00 | 1,715.00 | 1,685.67 | 722,704,800 |
| 2025-12-11 | 1,395.00 | 1,430.00 | 1,360.00 | 1,375.00 | 1,351.49 | 132,458,100 |
| 2025-12-10 | 1,380.00 | 1,415.00 | 1,350.00 | 1,380.00 | 1,336.93 | 185,386,600 |
| 2025-12-09 | 1,415.00 | 1,430.00 | 1,340.00 | 1,375.00 | 1,332.09 | 172,964,000 |
| 2025-12-08 | 1,305.00 | 1,450.00 | 1,305.00 | 1,400.00 | 1,356.31 | 333,329,800 |
| 2025-12-05 | 1,260.00 | 1,305.00 | 1,240.00 | 1,300.00 | 1,259.43 | 78,064,400 |
| 2025-12-04 | 1,295.00 | 1,300.00 | 1,255.00 | 1,260.00 | 1,220.68 | 54,144,400 |
| 2025-12-03 | 1,300.00 | 1,310.00 | 1,270.00 | 1,290.00 | 1,249.74 | 79,743,400 |
| 2025-12-02 | 1,315.00 | 1,315.00 | 1,265.00 | 1,290.00 | 1,249.74 | 91,964,700 |
| 2025-12-01 | 1,260.00 | 1,320.00 | 1,255.00 | 1,315.00 | 1,273.96 | 186,742,200 |
| 2025-11-28 | 1,240.00 | 1,260.00 | 1,225.00 | 1,230.00 | 1,191.61 | 84,646,300 |
| 2025-11-27 | 1,230.00 | 1,235.00 | 1,200.00 | 1,220.00 | 1,181.93 | 69,915,300 |
| 2025-11-26 | 1,185.00 | 1,225.00 | 1,170.00 | 1,220.00 | 1,181.93 | 113,270,000 |
| 2025-11-25 | 1,175.00 | 1,190.00 | 1,170.00 | 1,175.00 | 1,138.33 | 52,191,300 |
| 2025-11-24 | 1,140.00 | 1,160.00 | 1,130.00 | 1,145.00 | 1,109.27 | 41,292,100 |
| 2025-11-21 | 1,145.00 | 1,175.00 | 1,130.00 | 1,130.00 | 1,094.73 | 47,794,800 |
| 2025-11-20 | 1,175.00 | 1,185.00 | 1,140.00 | 1,145.00 | 1,109.27 | 52,459,900 |
| 2025-11-19 | 1,155.00 | 1,195.00 | 1,155.00 | 1,165.00 | 1,128.64 | 78,951,000 |
| 2025-11-18 | 1,165.00 | 1,165.00 | 1,125.00 | 1,150.00 | 1,114.11 | 105,102,300 |
| 2025-11-17 | 1,260.00 | 1,260.00 | 1,185.00 | 1,190.00 | 1,152.86 | 160,378,700 |
| 2025-11-14 | 1,305.00 | 1,320.00 | 1,265.00 | 1,265.00 | 1,225.52 | 102,924,700 |
| 2025-11-13 | 1,310.00 | 1,325.00 | 1,285.00 | 1,320.00 | 1,278.80 | 152,006,800 |
| 2025-11-12 | 1,295.00 | 1,305.00 | 1,250.00 | 1,270.00 | 1,230.36 | 53,982,600 |
| 2025-11-11 | 1,310.00 | 1,330.00 | 1,255.00 | 1,285.00 | 1,244.90 | 182,857,500 |
| 2025-11-10 | 1,175.00 | 1,285.00 | 1,175.00 | 1,280.00 | 1,240.05 | 224,514,900 |
| 2025-11-07 | 1,185.00 | 1,185.00 | 1,145.00 | 1,150.00 | 1,114.11 | 47,917,600 |
| 2025-11-06 | 1,150.00 | 1,200.00 | 1,125.00 | 1,175.00 | 1,138.33 | 97,422,300 |
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.