Archi Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-16 | 590.00 | 595.00 | 585.00 | 590.00 | 571.59 | 2,827,500 |
| 2021-11-15 | 590.00 | 605.00 | 585.00 | 590.00 | 571.59 | 11,213,600 |
| 2021-11-12 | 610.00 | 615.00 | 590.00 | 590.00 | 571.59 | 17,958,700 |
| 2021-11-11 | 610.00 | 615.00 | 605.00 | 605.00 | 586.12 | 2,094,600 |
| 2021-11-10 | 615.00 | 615.00 | 595.00 | 605.00 | 586.12 | 3,919,600 |
| 2021-11-09 | 610.00 | 615.00 | 595.00 | 615.00 | 595.81 | 4,237,800 |
| 2021-11-08 | 600.00 | 615.00 | 600.00 | 600.00 | 581.27 | 5,212,400 |
| 2021-11-05 | 590.00 | 610.00 | 585.00 | 600.00 | 581.27 | 5,033,800 |
| 2021-11-04 | 610.00 | 615.00 | 590.00 | 595.00 | 576.43 | 6,337,100 |
| 2021-11-03 | 605.00 | 615.00 | 600.00 | 600.00 | 581.27 | 3,102,200 |
| 2021-11-02 | 615.00 | 620.00 | 600.00 | 605.00 | 586.12 | 3,642,000 |
| 2021-11-01 | 615.00 | 620.00 | 610.00 | 615.00 | 595.81 | 3,634,200 |
| 2021-10-29 | 610.00 | 630.00 | 600.00 | 610.00 | 590.96 | 4,103,500 |
| 2021-10-28 | 635.00 | 640.00 | 600.00 | 610.00 | 590.96 | 10,049,800 |
| 2021-10-27 | 625.00 | 695.00 | 620.00 | 630.00 | 610.34 | 44,206,300 |
| 2021-10-26 | 645.00 | 645.00 | 625.00 | 625.00 | 605.49 | 4,031,700 |
| 2021-10-25 | 655.00 | 655.00 | 630.00 | 645.00 | 624.87 | 3,299,600 |
| 2021-10-22 | 645.00 | 665.00 | 615.00 | 655.00 | 634.56 | 15,073,100 |
| 2021-10-21 | 650.00 | 660.00 | 635.00 | 650.00 | 629.71 | 6,936,700 |
| 2021-10-19 | 665.00 | 675.00 | 650.00 | 650.00 | 629.71 | 7,661,600 |
| 2021-10-18 | 635.00 | 680.00 | 615.00 | 665.00 | 644.25 | 28,289,400 |
| 2021-10-15 | 640.00 | 640.00 | 610.00 | 635.00 | 615.18 | 7,852,600 |
| 2021-10-14 | 615.00 | 650.00 | 600.00 | 615.00 | 595.81 | 15,937,100 |
← NewerPage 21 of 21 · 1,223 trading days
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.