Archi Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 342.00 | 352.00 | 338.00 | 342.00 | 331.33 | 21,005,600 |
| 2025-05-14 | 362.00 | 362.00 | 342.00 | 346.00 | 335.20 | 27,036,100 |
| 2025-05-09 | 368.00 | 370.00 | 358.00 | 366.00 | 354.58 | 10,543,200 |
| 2025-05-08 | 378.00 | 382.00 | 364.00 | 372.00 | 360.39 | 22,648,300 |
| 2025-05-07 | 384.00 | 396.00 | 376.00 | 376.00 | 364.27 | 51,697,000 |
| 2025-05-06 | 360.00 | 382.00 | 356.00 | 382.00 | 370.08 | 69,351,800 |
| 2025-05-05 | 342.00 | 352.00 | 338.00 | 352.00 | 341.01 | 22,822,800 |
| 2025-05-02 | 332.00 | 346.00 | 328.00 | 336.00 | 325.51 | 28,745,300 |
| 2025-04-30 | 334.00 | 338.00 | 324.00 | 328.00 | 317.76 | 19,974,700 |
| 2025-04-29 | 320.00 | 332.00 | 320.00 | 332.00 | 321.64 | 15,319,800 |
| 2025-04-28 | 320.00 | 322.00 | 310.00 | 316.00 | 306.14 | 12,316,900 |
| 2025-04-25 | 326.00 | 332.00 | 320.00 | 322.00 | 311.95 | 13,275,900 |
| 2025-04-24 | 328.00 | 336.00 | 318.00 | 326.00 | 315.83 | 17,347,400 |
| 2025-04-23 | 342.00 | 342.00 | 322.00 | 324.00 | 313.89 | 26,711,500 |
| 2025-04-22 | 362.00 | 370.00 | 348.00 | 348.00 | 337.14 | 61,072,000 |
| 2025-04-21 | 328.00 | 354.00 | 328.00 | 354.00 | 342.95 | 59,833,200 |
| 2025-04-17 | 312.00 | 330.00 | 312.00 | 320.00 | 310.01 | 39,956,200 |
| 2025-04-16 | 302.00 | 318.00 | 298.00 | 310.00 | 300.33 | 28,022,300 |
| 2025-04-15 | 300.00 | 306.00 | 294.00 | 296.00 | 286.76 | 9,074,000 |
| 2025-04-14 | 298.00 | 306.00 | 296.00 | 300.00 | 290.64 | 21,789,000 |
| 2025-04-11 | 278.00 | 308.00 | 274.00 | 290.00 | 280.95 | 39,840,500 |
| 2025-04-10 | 268.00 | 272.00 | 260.00 | 266.00 | 257.70 | 7,870,700 |
| 2025-04-09 | 250.00 | 262.00 | 244.00 | 256.00 | 248.01 | 2,953,400 |
| 2025-04-08 | 240.00 | 260.00 | 232.00 | 248.00 | 240.26 | 7,441,000 |
| 2025-03-27 | 258.00 | 258.00 | 252.00 | 256.00 | 248.01 | 1,233,500 |
| 2025-03-26 | 248.00 | 268.00 | 248.00 | 256.00 | 248.01 | 2,546,200 |
| 2025-03-25 | 254.00 | 258.00 | 228.00 | 246.00 | 238.32 | 2,944,400 |
| 2025-03-24 | 256.00 | 260.00 | 244.00 | 254.00 | 246.07 | 3,388,600 |
| 2025-03-21 | 276.00 | 276.00 | 254.00 | 254.00 | 246.07 | 4,248,500 |
| 2025-03-20 | 272.00 | 276.00 | 268.00 | 272.00 | 263.51 | 1,765,900 |
| 2025-03-19 | 270.00 | 276.00 | 264.00 | 268.00 | 259.64 | 4,313,800 |
| 2025-03-18 | 282.00 | 286.00 | 250.00 | 268.00 | 259.64 | 10,210,400 |
| 2025-03-17 | 286.00 | 292.00 | 276.00 | 280.00 | 271.26 | 23,086,400 |
| 2025-03-14 | 258.00 | 280.00 | 258.00 | 278.00 | 269.32 | 16,693,900 |
| 2025-03-13 | 252.00 | 258.00 | 248.00 | 252.00 | 244.14 | 1,435,100 |
| 2025-03-12 | 256.00 | 256.00 | 248.00 | 252.00 | 244.14 | 457,300 |
| 2025-03-11 | 250.00 | 260.00 | 244.00 | 250.00 | 242.20 | 1,221,700 |
| 2025-03-10 | 256.00 | 260.00 | 250.00 | 250.00 | 242.20 | 3,141,000 |
| 2025-03-07 | 254.00 | 258.00 | 250.00 | 256.00 | 248.01 | 1,421,800 |
| 2025-03-06 | 252.00 | 260.00 | 252.00 | 254.00 | 246.07 | 1,489,900 |
| 2025-03-05 | 250.00 | 256.00 | 246.00 | 252.00 | 244.14 | 2,693,200 |
| 2025-03-04 | 258.00 | 258.00 | 232.00 | 248.00 | 240.26 | 1,872,200 |
| 2025-03-03 | 246.00 | 256.00 | 246.00 | 252.00 | 244.14 | 1,415,200 |
| 2025-02-28 | 254.00 | 256.00 | 242.00 | 246.00 | 238.32 | 2,064,800 |
| 2025-02-27 | 266.00 | 270.00 | 250.00 | 252.00 | 244.14 | 4,833,900 |
| 2025-02-26 | 268.00 | 270.00 | 264.00 | 266.00 | 257.70 | 2,757,700 |
| 2025-02-25 | 272.00 | 274.00 | 262.00 | 268.00 | 259.64 | 3,714,300 |
| 2025-02-24 | 270.00 | 272.00 | 264.00 | 270.00 | 261.57 | 1,727,300 |
| 2025-02-21 | 278.00 | 280.00 | 266.00 | 268.00 | 259.64 | 3,056,000 |
| 2025-02-20 | 272.00 | 282.00 | 270.00 | 280.00 | 271.26 | 8,187,900 |
| 2025-02-19 | 272.00 | 290.00 | 266.00 | 268.00 | 259.64 | 21,985,900 |
| 2025-02-18 | 270.00 | 272.00 | 264.00 | 272.00 | 263.51 | 1,758,600 |
| 2025-02-17 | 266.00 | 274.00 | 262.00 | 268.00 | 259.64 | 1,415,100 |
| 2025-02-14 | 270.00 | 272.00 | 264.00 | 266.00 | 257.70 | 3,625,200 |
| 2025-02-13 | 258.00 | 268.00 | 256.00 | 268.00 | 259.64 | 2,677,100 |
| 2025-02-12 | 252.00 | 260.00 | 252.00 | 256.00 | 248.01 | 1,871,000 |
| 2025-02-11 | 266.00 | 268.00 | 250.00 | 250.00 | 242.20 | 5,871,600 |
| 2025-02-10 | 272.00 | 272.00 | 258.00 | 262.00 | 253.82 | 2,195,600 |
| 2025-02-07 | 268.00 | 268.00 | 258.00 | 260.00 | 251.89 | 2,420,800 |
| 2025-02-06 | 280.00 | 280.00 | 260.00 | 266.00 | 257.70 | 4,767,700 |
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.