Archi Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 282.00 | 284.00 | 272.00 | 278.00 | 269.32 | 8,144,800 |
| 2025-02-04 | 266.00 | 278.00 | 264.00 | 278.00 | 269.32 | 10,865,600 |
| 2025-02-03 | 260.00 | 268.00 | 254.00 | 264.00 | 255.76 | 4,108,400 |
| 2025-01-31 | 258.00 | 274.00 | 256.00 | 258.00 | 249.95 | 6,199,600 |
| 2025-01-30 | 254.00 | 264.00 | 250.00 | 254.00 | 246.07 | 2,945,900 |
| 2025-01-24 | 252.00 | 258.00 | 252.00 | 254.00 | 246.07 | 538,400 |
| 2025-01-23 | 250.00 | 256.00 | 248.00 | 252.00 | 244.14 | 1,054,300 |
| 2025-01-22 | 248.00 | 254.00 | 246.00 | 248.00 | 240.26 | 1,950,500 |
| 2025-01-21 | 246.00 | 250.00 | 244.00 | 248.00 | 240.26 | 877,600 |
| 2025-01-20 | 246.00 | 248.00 | 242.00 | 246.00 | 238.32 | 1,031,000 |
| 2025-01-17 | 246.00 | 248.00 | 244.00 | 246.00 | 238.32 | 447,800 |
| 2025-01-16 | 250.00 | 252.00 | 244.00 | 244.00 | 236.39 | 1,082,100 |
| 2025-01-15 | 250.00 | 252.00 | 240.00 | 250.00 | 242.20 | 2,898,800 |
| 2025-01-14 | 250.00 | 254.00 | 248.00 | 250.00 | 242.20 | 1,593,500 |
| 2025-01-13 | 248.00 | 276.00 | 242.00 | 248.00 | 240.26 | 6,808,200 |
| 2025-01-10 | 242.00 | 252.00 | 240.00 | 248.00 | 240.26 | 1,054,300 |
| 2025-01-09 | 244.00 | 246.00 | 240.00 | 242.00 | 234.45 | 472,200 |
| 2025-01-08 | 244.00 | 248.00 | 240.00 | 242.00 | 234.45 | 649,300 |
| 2025-01-07 | 244.00 | 246.00 | 240.00 | 244.00 | 236.39 | 449,200 |
| 2025-01-06 | 248.00 | 248.00 | 242.00 | 242.00 | 234.45 | 316,800 |
| 2025-01-03 | 246.00 | 254.00 | 246.00 | 248.00 | 240.26 | 2,642,900 |
| 2025-01-02 | 250.00 | 250.00 | 240.00 | 244.00 | 236.39 | 830,600 |
| 2024-12-30 | 242.00 | 248.00 | 240.00 | 248.00 | 240.26 | 1,575,400 |
| 2024-12-27 | 240.00 | 248.00 | 240.00 | 246.00 | 238.32 | 240,100 |
| 2024-12-24 | 244.00 | 246.00 | 240.00 | 242.00 | 234.45 | 711,400 |
| 2024-12-23 | 248.00 | 250.00 | 242.00 | 244.00 | 236.39 | 531,400 |
| 2024-12-20 | 250.00 | 254.00 | 242.00 | 244.00 | 236.39 | 2,665,300 |
| 2024-12-19 | 256.00 | 256.00 | 240.00 | 248.00 | 240.26 | 2,459,900 |
| 2024-12-18 | 258.00 | 260.00 | 250.00 | 256.00 | 248.01 | 2,789,200 |
| 2024-12-17 | 260.00 | 264.00 | 256.00 | 258.00 | 249.95 | 818,700 |
| 2024-12-16 | 266.00 | 268.00 | 258.00 | 260.00 | 251.89 | 2,245,500 |
| 2024-12-13 | 264.00 | 266.00 | 262.00 | 266.00 | 257.70 | 464,800 |
| 2024-12-12 | 266.00 | 268.00 | 264.00 | 264.00 | 255.76 | 751,800 |
| 2024-12-11 | 274.00 | 276.00 | 260.00 | 266.00 | 257.70 | 2,887,500 |
| 2024-12-10 | 264.00 | 274.00 | 264.00 | 270.00 | 261.57 | 2,350,600 |
| 2024-12-09 | 266.00 | 266.00 | 262.00 | 262.00 | 253.82 | 864,200 |
| 2024-12-06 | 268.00 | 268.00 | 258.00 | 266.00 | 257.70 | 1,594,900 |
| 2024-12-05 | 266.00 | 268.00 | 258.00 | 258.00 | 249.95 | 2,236,800 |
| 2024-12-04 | 260.00 | 272.00 | 258.00 | 266.00 | 257.70 | 5,743,600 |
| 2024-12-03 | 272.00 | 272.00 | 258.00 | 260.00 | 251.89 | 1,524,100 |
| 2024-12-02 | 266.00 | 266.00 | 256.00 | 266.00 | 257.70 | 3,365,800 |
| 2024-11-29 | 272.00 | 272.00 | 258.00 | 266.00 | 257.70 | 3,934,000 |
| 2024-11-28 | 268.00 | 268.00 | 258.00 | 260.00 | 251.89 | 2,409,700 |
| 2024-11-26 | 266.00 | 266.00 | 258.00 | 266.00 | 257.70 | 2,772,800 |
| 2024-11-25 | 274.00 | 274.00 | 262.00 | 266.00 | 257.70 | 2,126,900 |
| 2024-11-22 | 270.00 | 272.00 | 264.00 | 264.00 | 255.76 | 2,244,200 |
| 2024-11-21 | 268.00 | 290.00 | 264.00 | 268.00 | 259.64 | 1,720,300 |
| 2024-11-20 | 280.00 | 280.00 | 264.00 | 268.00 | 259.64 | 1,842,200 |
| 2024-11-19 | 268.00 | 270.00 | 258.00 | 268.00 | 259.64 | 2,939,300 |
| 2024-11-18 | 280.00 | 280.00 | 256.00 | 270.00 | 261.57 | 5,468,500 |
| 2024-11-15 | 266.00 | 268.00 | 258.00 | 262.00 | 253.82 | 1,663,600 |
| 2024-11-14 | 278.00 | 278.00 | 264.00 | 266.00 | 257.70 | 2,041,900 |
| 2024-11-13 | 252.00 | 280.00 | 252.00 | 278.00 | 269.32 | 3,308,700 |
| 2024-11-12 | 272.00 | 274.00 | 264.00 | 268.00 | 259.64 | 3,170,300 |
| 2024-11-11 | 282.00 | 284.00 | 268.00 | 270.00 | 261.57 | 4,833,700 |
| 2024-11-08 | 290.00 | 290.00 | 274.00 | 284.00 | 275.14 | 4,590,300 |
| 2024-11-07 | 280.00 | 282.00 | 270.00 | 274.00 | 265.45 | 2,039,900 |
| 2024-11-06 | 292.00 | 292.00 | 270.00 | 284.00 | 275.14 | 4,648,400 |
| 2024-11-05 | 284.00 | 288.00 | 278.00 | 282.00 | 273.20 | 1,776,100 |
| 2024-11-04 | 280.00 | 284.00 | 264.00 | 284.00 | 275.14 | 5,961,600 |
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.