Archi Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1,135.00 | 1,165.00 | 1,105.00 | 1,150.00 | 1,114.11 | 136,878,900 |
| 2025-11-04 | 1,195.00 | 1,205.00 | 1,135.00 | 1,160.00 | 1,123.80 | 80,985,500 |
| 2025-11-03 | 1,175.00 | 1,220.00 | 1,155.00 | 1,210.00 | 1,172.24 | 79,296,700 |
| 2025-10-31 | 1,215.00 | 1,230.00 | 1,185.00 | 1,195.00 | 1,157.71 | 81,409,600 |
| 2025-10-30 | 1,210.00 | 1,215.00 | 1,160.00 | 1,185.00 | 1,148.02 | 145,083,300 |
| 2025-10-29 | 1,130.00 | 1,240.00 | 1,130.00 | 1,235.00 | 1,196.46 | 171,319,100 |
| 2025-10-28 | 1,135.00 | 1,175.00 | 1,100.00 | 1,105.00 | 1,070.51 | 113,740,400 |
| 2025-10-27 | 1,195.00 | 1,235.00 | 1,145.00 | 1,170.00 | 1,133.49 | 76,649,700 |
| 2025-10-24 | 1,245.00 | 1,255.00 | 1,170.00 | 1,185.00 | 1,148.02 | 104,420,800 |
| 2025-10-23 | 1,250.00 | 1,290.00 | 1,210.00 | 1,245.00 | 1,206.15 | 115,307,400 |
| 2025-10-22 | 1,180.00 | 1,315.00 | 1,160.00 | 1,250.00 | 1,210.99 | 268,726,600 |
| 2025-10-21 | 1,475.00 | 1,495.00 | 1,315.00 | 1,325.00 | 1,283.65 | 173,214,700 |
| 2025-10-20 | 1,400.00 | 1,405.00 | 1,310.00 | 1,385.00 | 1,341.78 | 188,961,400 |
← NewerPage 5 of 5 · 253 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.