Archi Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 1,310.00 | 1,330.00 | 1,255.00 | 1,285.00 | 1,244.90 | 182,857,500 |
| 2025-11-10 | 1,175.00 | 1,285.00 | 1,175.00 | 1,280.00 | 1,240.05 | 224,514,900 |
| 2025-11-07 | 1,185.00 | 1,185.00 | 1,145.00 | 1,150.00 | 1,114.11 | 47,917,600 |
| 2025-11-06 | 1,150.00 | 1,200.00 | 1,125.00 | 1,175.00 | 1,138.33 | 97,422,300 |
| 2025-11-05 | 1,135.00 | 1,165.00 | 1,105.00 | 1,150.00 | 1,114.11 | 136,878,900 |
| 2025-11-04 | 1,195.00 | 1,205.00 | 1,135.00 | 1,160.00 | 1,123.80 | 80,985,500 |
| 2025-11-03 | 1,175.00 | 1,220.00 | 1,155.00 | 1,210.00 | 1,172.24 | 79,296,700 |
| 2025-10-31 | 1,215.00 | 1,230.00 | 1,185.00 | 1,195.00 | 1,157.71 | 81,409,600 |
| 2025-10-30 | 1,210.00 | 1,215.00 | 1,160.00 | 1,185.00 | 1,148.02 | 145,083,300 |
| 2025-10-29 | 1,130.00 | 1,240.00 | 1,130.00 | 1,235.00 | 1,196.46 | 171,319,100 |
| 2025-10-28 | 1,135.00 | 1,175.00 | 1,100.00 | 1,105.00 | 1,070.51 | 113,740,400 |
| 2025-10-27 | 1,195.00 | 1,235.00 | 1,145.00 | 1,170.00 | 1,133.49 | 76,649,700 |
← NewerPage 5 of 5 · 252 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.