Archi Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1,035.00 | 1,070.00 | 1,015.00 | 1,045.00 | 1,045.00 | 34,964,000 |
| 2026-10-22 | 990.00 | 1,055.00 | 955.00 | 1,040.00 | 1,040.00 | 45,572,500 |
| 2026-10-21 | 1,015.00 | 1,030.00 | 970.00 | 1,000.00 | 1,000.00 | 24,784,200 |
| 2026-10-20 | 890.00 | 1,025.00 | 890.00 | 1,005.00 | 1,005.00 | 44,049,100 |
| 2026-10-19 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 11,203,500 |
| 2026-10-16 | 1,030.00 | 1,060.00 | 1,025.00 | 1,025.00 | 1,025.00 | 55,205,800 |
| 2026-10-15 | 1,220.00 | 1,230.00 | 1,195.00 | 1,205.00 | 1,205.00 | 23,320,300 |
| 2026-10-14 | 1,230.00 | 1,255.00 | 1,230.00 | 1,230.00 | 1,230.00 | 13,783,200 |
| 2026-10-13 | 1,230.00 | 1,255.00 | 1,215.00 | 1,245.00 | 1,245.00 | 13,539,200 |
| 2026-10-12 | 1,320.00 | 1,325.00 | 1,240.00 | 1,245.00 | 1,245.00 | 32,683,000 |
| 2026-10-09 | 1,250.00 | 1,320.00 | 1,245.00 | 1,315.00 | 1,315.00 | 41,611,500 |
| 2026-10-08 | 1,255.00 | 1,265.00 | 1,235.00 | 1,240.00 | 1,240.00 | 11,541,500 |
| 2026-10-07 | 1,270.00 | 1,280.00 | 1,255.00 | 1,265.00 | 1,265.00 | 6,039,200 |
| 2026-10-06 | 1,285.00 | 1,285.00 | 1,255.00 | 1,270.00 | 1,270.00 | 16,494,100 |
| 2026-10-05 | 1,240.00 | 1,285.00 | 1,225.00 | 1,285.00 | 1,285.00 | 16,749,000 |
| 2026-10-02 | 1,210.00 | 1,260.00 | 1,195.00 | 1,240.00 | 1,240.00 | 15,789,000 |
| 2026-10-01 | 1,225.00 | 1,235.00 | 1,185.00 | 1,210.00 | 1,210.00 | 14,959,100 |
| 2026-09-30 | 1,235.00 | 1,270.00 | 1,215.00 | 1,230.00 | 1,230.00 | 20,900,000 |
| 2026-09-29 | 1,230.00 | 1,235.00 | 1,180.00 | 1,225.00 | 1,225.00 | 21,919,800 |
| 2026-09-28 | 1,285.00 | 1,285.00 | 1,245.00 | 1,250.00 | 1,250.00 | 25,031,600 |
| 2026-09-25 | 1,310.00 | 1,320.00 | 1,300.00 | 1,300.00 | 1,300.00 | 8,479,700 |
| 2026-09-24 | 1,345.00 | 1,345.00 | 1,305.00 | 1,305.00 | 1,305.00 | 13,234,800 |
Page 1 of 1 · 22 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.