Archi Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 288.00 | 288.00 | 278.00 | 280.00 | 271.26 | 7,567,200 |
| 2024-10-31 | 300.00 | 300.00 | 284.00 | 284.00 | 275.14 | 10,862,700 |
| 2024-10-30 | 306.00 | 306.00 | 292.00 | 296.00 | 286.76 | 4,814,900 |
| 2024-10-29 | 302.00 | 304.00 | 290.00 | 294.00 | 284.82 | 11,868,800 |
| 2024-10-28 | 314.00 | 314.00 | 296.00 | 300.00 | 290.64 | 5,958,300 |
| 2024-10-25 | 304.00 | 310.00 | 296.00 | 298.00 | 288.70 | 9,653,300 |
| 2024-10-24 | 310.00 | 310.00 | 304.00 | 304.00 | 294.51 | 7,601,300 |
| 2024-10-23 | 306.00 | 314.00 | 304.00 | 310.00 | 300.33 | 13,839,500 |
| 2024-10-22 | 316.00 | 318.00 | 300.00 | 306.00 | 296.45 | 12,778,600 |
| 2024-10-21 | 308.00 | 326.00 | 308.00 | 316.00 | 306.14 | 19,882,800 |
| 2024-10-18 | 316.00 | 330.00 | 308.00 | 308.00 | 298.39 | 53,738,700 |
| 2024-10-17 | 298.00 | 316.00 | 294.00 | 312.00 | 302.26 | 20,656,100 |
| 2024-10-16 | 298.00 | 304.00 | 296.00 | 298.00 | 288.70 | 5,329,200 |
| 2024-10-15 | 298.00 | 306.00 | 296.00 | 298.00 | 288.70 | 8,079,100 |
| 2024-10-14 | 292.00 | 298.00 | 290.00 | 296.00 | 286.76 | 3,323,500 |
| 2024-10-11 | 288.00 | 294.00 | 286.00 | 292.00 | 282.89 | 2,714,300 |
| 2024-10-10 | 290.00 | 292.00 | 288.00 | 288.00 | 279.01 | 1,428,000 |
| 2024-10-09 | 292.00 | 294.00 | 288.00 | 290.00 | 280.95 | 2,725,400 |
| 2024-10-08 | 296.00 | 300.00 | 292.00 | 292.00 | 282.89 | 2,659,000 |
| 2024-10-07 | 296.00 | 300.00 | 296.00 | 298.00 | 288.70 | 1,931,900 |
| 2024-10-04 | 298.00 | 304.00 | 292.00 | 296.00 | 286.76 | 7,948,300 |
| 2024-10-03 | 298.00 | 302.00 | 292.00 | 294.00 | 284.82 | 4,963,400 |
| 2024-10-02 | 292.00 | 304.00 | 290.00 | 292.00 | 282.89 | 12,273,800 |
| 2024-10-01 | 292.00 | 298.00 | 288.00 | 292.00 | 282.89 | 3,972,200 |
| 2024-09-30 | 298.00 | 302.00 | 288.00 | 292.00 | 282.89 | 7,872,500 |
| 2024-09-27 | 302.00 | 308.00 | 296.00 | 298.00 | 288.70 | 9,078,000 |
| 2024-09-26 | 292.00 | 310.00 | 288.00 | 300.00 | 290.64 | 11,770,900 |
| 2024-09-25 | 286.00 | 298.00 | 286.00 | 292.00 | 282.89 | 7,305,400 |
| 2024-09-24 | 290.00 | 292.00 | 284.00 | 284.00 | 275.14 | 3,366,000 |
| 2024-09-23 | 284.00 | 290.00 | 282.00 | 288.00 | 279.01 | 3,123,300 |
| 2024-09-20 | 284.00 | 286.00 | 280.00 | 284.00 | 275.14 | 2,726,100 |
| 2024-09-19 | 286.00 | 288.00 | 278.00 | 284.00 | 275.14 | 4,853,900 |
| 2024-09-18 | 288.00 | 290.00 | 284.00 | 286.00 | 277.07 | 1,913,600 |
| 2024-09-17 | 284.00 | 292.00 | 284.00 | 286.00 | 277.07 | 6,355,000 |
| 2024-09-13 | 286.00 | 292.00 | 284.00 | 284.00 | 275.14 | 1,948,400 |
| 2024-09-12 | 288.00 | 290.00 | 284.00 | 284.00 | 275.14 | 1,524,200 |
| 2024-09-11 | 298.00 | 298.00 | 284.00 | 286.00 | 277.07 | 5,084,700 |
| 2024-09-10 | 284.00 | 302.00 | 280.00 | 292.00 | 282.89 | 18,457,800 |
| 2024-09-09 | 284.00 | 286.00 | 278.00 | 284.00 | 275.14 | 1,468,300 |
| 2024-09-06 | 280.00 | 290.00 | 280.00 | 284.00 | 275.14 | 1,466,900 |
| 2024-09-05 | 278.00 | 288.00 | 274.00 | 280.00 | 271.26 | 3,855,100 |
| 2024-09-04 | 268.00 | 286.00 | 268.00 | 276.00 | 267.39 | 5,022,900 |
| 2024-09-03 | 292.00 | 294.00 | 282.00 | 284.00 | 275.14 | 7,573,400 |
| 2024-09-02 | 294.00 | 294.00 | 288.00 | 292.00 | 282.89 | 1,920,700 |
| 2024-08-30 | 290.00 | 296.00 | 290.00 | 290.00 | 280.95 | 1,780,700 |
| 2024-08-29 | 294.00 | 298.00 | 288.00 | 290.00 | 280.95 | 7,950,900 |
| 2024-08-28 | 304.00 | 306.00 | 292.00 | 294.00 | 284.82 | 5,278,600 |
| 2024-08-27 | 294.00 | 304.00 | 292.00 | 300.00 | 290.64 | 4,335,400 |
| 2024-08-26 | 296.00 | 300.00 | 292.00 | 294.00 | 284.82 | 3,467,400 |
| 2024-08-23 | 298.00 | 298.00 | 292.00 | 296.00 | 286.76 | 4,105,900 |
| 2024-08-22 | 302.00 | 304.00 | 290.00 | 294.00 | 284.82 | 3,217,900 |
| 2024-08-21 | 308.00 | 308.00 | 302.00 | 302.00 | 292.57 | 4,065,800 |
| 2024-08-20 | 306.00 | 312.00 | 300.00 | 306.00 | 296.45 | 8,573,600 |
| 2024-08-19 | 296.00 | 318.00 | 292.00 | 308.00 | 298.39 | 29,771,500 |
| 2024-08-16 | 292.00 | 296.00 | 286.00 | 292.00 | 282.89 | 2,895,900 |
| 2024-08-15 | 292.00 | 292.00 | 288.00 | 292.00 | 282.89 | 1,890,200 |
| 2024-08-14 | 294.00 | 296.00 | 288.00 | 292.00 | 282.89 | 2,369,200 |
| 2024-08-13 | 302.00 | 302.00 | 290.00 | 294.00 | 284.82 | 3,051,000 |
| 2024-08-12 | 296.00 | 300.00 | 292.00 | 298.00 | 288.70 | 3,507,500 |
| 2024-08-09 | 298.00 | 306.00 | 294.00 | 296.00 | 286.76 | 4,466,200 |
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.