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 |
| 2025-10-17 | 1,520.00 | 1,645.00 | 1,410.00 | 1,435.00 | 1,390.22 | 438,553,600 |
| 2025-10-16 | 1,440.00 | 1,525.00 | 1,385.00 | 1,475.00 | 1,428.97 | 237,542,900 |
| 2025-10-15 | 1,475.00 | 1,505.00 | 1,320.00 | 1,440.00 | 1,395.06 | 362,460,300 |
| 2025-10-14 | 1,325.00 | 1,480.00 | 1,290.00 | 1,380.00 | 1,336.93 | 566,867,400 |
| 2025-10-13 | 1,090.00 | 1,335.00 | 1,080.00 | 1,240.00 | 1,201.30 | 439,802,700 |
| 2025-10-10 | 1,065.00 | 1,075.00 | 1,035.00 | 1,070.00 | 1,036.61 | 117,516,600 |
| 2025-10-09 | 1,140.00 | 1,145.00 | 1,065.00 | 1,095.00 | 1,060.83 | 146,744,400 |
| 2025-10-08 | 1,060.00 | 1,165.00 | 1,040.00 | 1,140.00 | 1,104.42 | 333,348,700 |
| 2025-10-07 | 1,085.00 | 1,100.00 | 1,025.00 | 1,035.00 | 1,002.70 | 168,370,100 |
| 2025-10-06 | 965.00 | 1,080.00 | 945.00 | 1,065.00 | 1,031.76 | 391,083,900 |
| 2025-10-03 | 960.00 | 975.00 | 935.00 | 935.00 | 905.82 | 110,222,600 |
| 2025-10-02 | 1,010.00 | 1,010.00 | 950.00 | 960.00 | 930.04 | 162,412,100 |
| 2025-10-01 | 1,010.00 | 1,020.00 | 980.00 | 1,010.00 | 978.48 | 166,380,700 |
| 2025-09-30 | 1,095.00 | 1,095.00 | 1,000.00 | 1,005.00 | 973.64 | 388,662,200 |
| 2025-09-29 | 1,060.00 | 1,140.00 | 1,055.00 | 1,110.00 | 1,075.36 | 141,415,100 |
| 2025-09-26 | 1,010.00 | 1,030.00 | 975.00 | 1,030.00 | 997.86 | 44,133,700 |
| 2025-09-25 | 1,075.00 | 1,075.00 | 975.00 | 1,010.00 | 978.48 | 108,589,600 |
| 2025-09-24 | 1,085.00 | 1,100.00 | 1,035.00 | 1,075.00 | 1,041.45 | 99,346,000 |
| 2025-09-23 | 970.00 | 1,085.00 | 970.00 | 1,080.00 | 1,046.29 | 208,803,800 |
| 2025-09-22 | 910.00 | 955.00 | 890.00 | 950.00 | 920.35 | 99,381,400 |
| 2025-09-19 | 895.00 | 910.00 | 885.00 | 885.00 | 857.38 | 27,118,100 |
| 2025-09-18 | 910.00 | 920.00 | 885.00 | 890.00 | 862.22 | 56,285,600 |
| 2025-09-17 | 950.00 | 960.00 | 895.00 | 910.00 | 881.60 | 93,831,000 |
| 2025-09-16 | 965.00 | 975.00 | 930.00 | 955.00 | 925.20 | 84,978,500 |
| 2025-09-15 | 975.00 | 975.00 | 935.00 | 945.00 | 915.51 | 66,421,000 |
| 2025-09-12 | 875.00 | 990.00 | 875.00 | 975.00 | 944.57 | 132,331,500 |
| 2025-09-11 | 905.00 | 910.00 | 850.00 | 860.00 | 833.16 | 72,621,000 |
| 2025-09-10 | 925.00 | 925.00 | 880.00 | 900.00 | 871.91 | 74,831,300 |
| 2025-09-09 | 915.00 | 975.00 | 905.00 | 940.00 | 910.66 | 187,766,800 |
| 2025-09-08 | 880.00 | 920.00 | 875.00 | 890.00 | 862.22 | 160,322,900 |
| 2025-09-05 | 850.00 | 850.00 | 850.00 | 850.00 | 823.47 | 0 |
| 2025-09-04 | 900.00 | 905.00 | 840.00 | 850.00 | 823.47 | 107,894,200 |
| 2025-09-03 | 885.00 | 935.00 | 825.00 | 900.00 | 871.91 | 318,259,600 |
| 2025-09-02 | 785.00 | 860.00 | 775.00 | 845.00 | 818.63 | 288,201,500 |
| 2025-09-01 | 735.00 | 820.00 | 715.00 | 760.00 | 736.28 | 213,093,300 |
| 2025-08-29 | 760.00 | 760.00 | 700.00 | 745.00 | 721.75 | 117,196,900 |
| 2025-08-28 | 720.00 | 775.00 | 710.00 | 760.00 | 736.28 | 98,297,000 |
| 2025-08-27 | 695.00 | 730.00 | 675.00 | 710.00 | 687.84 | 62,195,300 |
| 2025-08-26 | 695.00 | 710.00 | 670.00 | 690.00 | 668.47 | 31,654,500 |
| 2025-08-25 | 670.00 | 700.00 | 655.00 | 690.00 | 668.47 | 28,022,400 |
| 2025-08-22 | 655.00 | 680.00 | 640.00 | 655.00 | 634.56 | 25,386,900 |
| 2025-08-21 | 675.00 | 675.00 | 625.00 | 650.00 | 629.71 | 20,569,500 |
| 2025-08-20 | 650.00 | 685.00 | 635.00 | 670.00 | 649.09 | 27,275,000 |
| 2025-08-19 | 665.00 | 685.00 | 645.00 | 650.00 | 629.71 | 22,310,400 |
| 2025-08-18 | 665.00 | 665.00 | 665.00 | 665.00 | 644.25 | 0 |
| 2025-08-15 | 725.00 | 725.00 | 660.00 | 665.00 | 644.25 | 41,295,200 |
| 2025-08-14 | 685.00 | 720.00 | 670.00 | 720.00 | 697.53 | 29,552,600 |
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.