Archi Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 710.00 | 715.00 | 675.00 | 680.00 | 658.78 | 18,906,700 |
| 2025-08-12 | 660.00 | 705.00 | 635.00 | 705.00 | 683.00 | 48,290,300 |
| 2025-08-11 | 715.00 | 715.00 | 610.00 | 665.00 | 644.25 | 107,536,300 |
| 2025-08-08 | 770.00 | 775.00 | 710.00 | 715.00 | 692.69 | 56,104,900 |
| 2025-08-07 | 770.00 | 795.00 | 745.00 | 765.00 | 741.13 | 58,350,700 |
| 2025-08-06 | 760.00 | 790.00 | 725.00 | 770.00 | 745.97 | 112,813,400 |
| 2025-08-05 | 755.00 | 755.00 | 740.00 | 745.00 | 721.75 | 7,629,300 |
| 2025-08-04 | 725.00 | 770.00 | 725.00 | 760.00 | 736.28 | 14,125,400 |
| 2025-08-01 | 710.00 | 710.00 | 710.00 | 710.00 | 687.84 | 9,517,400 |
| 2025-07-31 | 780.00 | 780.00 | 720.00 | 720.00 | 697.53 | 22,196,600 |
| 2025-07-30 | 765.00 | 765.00 | 720.00 | 720.00 | 697.53 | 13,952,000 |
| 2025-07-29 | 770.00 | 770.00 | 765.00 | 765.00 | 741.13 | 12,998,800 |
| 2025-07-28 | 690.00 | 770.00 | 690.00 | 770.00 | 745.97 | 40,786,700 |
| 2025-07-25 | 765.00 | 765.00 | 765.00 | 765.00 | 741.13 | 0 |
| 2025-07-24 | 765.00 | 765.00 | 765.00 | 765.00 | 741.13 | 0 |
| 2025-07-23 | 765.00 | 765.00 | 765.00 | 765.00 | 741.13 | 0 |
| 2025-07-22 | 765.00 | 765.00 | 765.00 | 765.00 | 741.13 | 0 |
| 2025-07-21 | 735.00 | 770.00 | 725.00 | 765.00 | 741.13 | 101,118,100 |
| 2025-07-18 | 665.00 | 800.00 | 660.00 | 735.00 | 712.06 | 245,705,700 |
| 2025-07-17 | 590.00 | 670.00 | 575.00 | 665.00 | 644.25 | 198,684,500 |
| 2025-07-16 | 565.00 | 590.00 | 555.00 | 590.00 | 571.59 | 35,684,600 |
| 2025-07-15 | 590.00 | 590.00 | 550.00 | 575.00 | 557.05 | 60,050,400 |
| 2025-07-14 | 605.00 | 620.00 | 570.00 | 595.00 | 576.43 | 69,326,300 |
| 2025-07-11 | 610.00 | 615.00 | 595.00 | 595.00 | 576.43 | 19,298,800 |
| 2025-07-10 | 615.00 | 625.00 | 595.00 | 600.00 | 581.27 | 45,068,900 |
| 2025-07-09 | 580.00 | 615.00 | 575.00 | 605.00 | 586.12 | 45,008,000 |
| 2025-07-08 | 570.00 | 600.00 | 570.00 | 580.00 | 561.90 | 26,217,700 |
| 2025-07-07 | 585.00 | 590.00 | 560.00 | 570.00 | 552.21 | 20,224,800 |
| 2025-07-04 | 605.00 | 610.00 | 580.00 | 590.00 | 571.59 | 30,874,100 |
| 2025-07-03 | 600.00 | 625.00 | 585.00 | 605.00 | 586.12 | 71,218,000 |
| 2025-07-02 | 635.00 | 640.00 | 585.00 | 600.00 | 581.27 | 65,072,400 |
| 2025-07-01 | 580.00 | 645.00 | 560.00 | 630.00 | 610.34 | 90,433,400 |
| 2025-06-30 | 565.00 | 585.00 | 530.00 | 560.00 | 542.52 | 44,063,900 |
| 2025-06-26 | 550.00 | 605.00 | 550.00 | 575.00 | 557.05 | 73,391,100 |
| 2025-06-25 | 615.00 | 615.00 | 545.00 | 550.00 | 532.84 | 78,058,300 |
| 2025-06-24 | 630.00 | 675.00 | 585.00 | 615.00 | 595.81 | 83,767,700 |
| 2025-06-23 | 655.00 | 655.00 | 655.00 | 655.00 | 634.56 | 0 |
| 2025-06-20 | 610.00 | 715.00 | 570.00 | 655.00 | 634.56 | 195,707,300 |
| 2025-06-19 | 550.00 | 600.00 | 520.00 | 600.00 | 581.27 | 208,343,800 |
| 2025-06-18 | 545.00 | 555.00 | 520.00 | 540.00 | 523.15 | 40,136,500 |
| 2025-06-17 | 545.00 | 555.00 | 505.00 | 545.00 | 527.99 | 57,858,400 |
| 2025-06-16 | 530.00 | 595.00 | 500.00 | 540.00 | 523.15 | 165,035,200 |
| 2025-06-13 | 428.00 | 520.00 | 426.00 | 515.00 | 498.93 | 221,027,100 |
| 2025-06-12 | 428.00 | 432.00 | 412.00 | 418.00 | 404.95 | 46,016,300 |
| 2025-06-11 | 400.00 | 438.00 | 400.00 | 422.00 | 408.83 | 90,750,800 |
| 2025-06-10 | 400.00 | 408.00 | 382.00 | 398.00 | 385.58 | 34,249,300 |
| 2025-06-05 | 412.00 | 412.00 | 398.00 | 402.00 | 389.45 | 24,450,800 |
| 2025-06-04 | 404.00 | 424.00 | 402.00 | 406.00 | 393.33 | 79,276,600 |
| 2025-06-03 | 396.00 | 416.00 | 388.00 | 402.00 | 389.45 | 104,488,700 |
| 2025-06-02 | 360.00 | 400.00 | 354.00 | 392.00 | 379.77 | 66,352,900 |
| 2025-05-28 | 360.00 | 366.00 | 358.00 | 360.00 | 348.76 | 2,629,700 |
| 2025-05-27 | 366.00 | 368.00 | 358.00 | 360.00 | 348.76 | 5,713,900 |
| 2025-05-26 | 370.00 | 378.00 | 364.00 | 364.00 | 352.64 | 24,742,200 |
| 2025-05-23 | 358.00 | 372.00 | 356.00 | 366.00 | 354.58 | 10,828,300 |
| 2025-05-22 | 370.00 | 376.00 | 360.00 | 362.00 | 350.70 | 24,389,200 |
| 2025-05-21 | 358.00 | 370.00 | 356.00 | 364.00 | 352.64 | 25,036,300 |
| 2025-05-20 | 358.00 | 364.00 | 346.00 | 348.00 | 337.14 | 11,324,100 |
| 2025-05-19 | 354.00 | 358.00 | 348.00 | 354.00 | 342.95 | 10,694,400 |
| 2025-05-16 | 352.00 | 358.00 | 344.00 | 344.00 | 333.26 | 10,863,100 |
| 2025-05-15 | 342.00 | 352.00 | 338.00 | 342.00 | 331.33 | 21,005,600 |
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.