PT Archi Indonesia Tbk (IDX:ARCI)
Indonesia · Delayed Price · Currency is IDR 1,410.00
-25.00 (-1.74%)
At close: Mar 27, 2026
PT Archi Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,430.00 | 1,445.00 | 1,385.00 | 1,410.00 | 1,410.00 | -1.74% | 74,639,600 |
| Mar 26, 2026 | 1,530.00 | 1,545.00 | 1,425.00 | 1,435.00 | 1,435.00 | -6.21% | 78,377,900 |
| Mar 25, 2026 | 1,510.00 | 1,560.00 | 1,475.00 | 1,530.00 | 1,530.00 | -4.38% | 122,920,300 |
| Mar 17, 2026 | 1,715.00 | 1,770.00 | 1,600.00 | 1,600.00 | 1,600.00 | -5.33% | 251,275,200 |
| Mar 16, 2026 | 1,605.00 | 1,770.00 | 1,550.00 | 1,690.00 | 1,690.00 | 5.30% | 184,065,200 |
| Mar 13, 2026 | 1,625.00 | 1,695.00 | 1,605.00 | 1,605.00 | 1,605.00 | -3.60% | 40,705,500 |
| Mar 12, 2026 | 1,685.00 | 1,690.00 | 1,625.00 | 1,665.00 | 1,665.00 | -2.35% | 44,538,300 |
| Mar 11, 2026 | 1,745.00 | 1,765.00 | 1,700.00 | 1,705.00 | 1,705.00 | -1.73% | 40,538,500 |
| Mar 10, 2026 | 1,655.00 | 1,770.00 | 1,625.00 | 1,735.00 | 1,735.00 | 9.12% | 107,493,600 |
| Mar 9, 2026 | 1,560.00 | 1,625.00 | 1,485.00 | 1,590.00 | 1,590.00 | -5.36% | 133,492,000 |
| Mar 6, 2026 | 1,780.00 | 1,780.00 | 1,675.00 | 1,680.00 | 1,680.00 | -5.88% | 95,626,700 |
| Mar 5, 2026 | 1,815.00 | 1,840.00 | 1,770.00 | 1,785.00 | 1,785.00 | 0.85% | 64,365,900 |
| Mar 4, 2026 | 1,820.00 | 1,835.00 | 1,725.00 | 1,770.00 | 1,770.00 | -6.35% | 161,281,100 |
| Mar 3, 2026 | 2,000.00 | 2,000.00 | 1,880.00 | 1,890.00 | 1,890.00 | -5.26% | 132,578,600 |
| Mar 2, 2026 | 1,950.00 | 2,020.00 | 1,910.00 | 1,995.00 | 1,995.00 | 6.12% | 233,230,400 |
| Feb 27, 2026 | 1,800.00 | 1,880.00 | 1,765.00 | 1,880.00 | 1,880.00 | 4.44% | 106,619,300 |
| Feb 26, 2026 | 1,885.00 | 1,895.00 | 1,785.00 | 1,800.00 | 1,800.00 | -4.51% | 113,497,400 |
| Feb 25, 2026 | 1,850.00 | 1,885.00 | 1,800.00 | 1,885.00 | 1,885.00 | 3.29% | 93,915,100 |
| Feb 24, 2026 | 1,865.00 | 1,915.00 | 1,820.00 | 1,825.00 | 1,825.00 | -1.35% | 123,108,800 |
| Feb 23, 2026 | 1,865.00 | 1,880.00 | 1,840.00 | 1,850.00 | 1,850.00 | 2.21% | 143,110,600 |
| Feb 20, 2026 | 1,790.00 | 1,820.00 | 1,735.00 | 1,810.00 | 1,810.00 | 2.55% | 141,697,900 |
| Feb 19, 2026 | 1,710.00 | 1,770.00 | 1,705.00 | 1,765.00 | 1,765.00 | 4.13% | 101,099,800 |
| Feb 18, 2026 | 1,665.00 | 1,710.00 | 1,655.00 | 1,695.00 | 1,695.00 | -0.29% | 75,599,500 |
| Feb 13, 2026 | 1,700.00 | 1,710.00 | 1,675.00 | 1,700.00 | 1,700.00 | -2.86% | 96,525,300 |
| Feb 12, 2026 | 1,720.00 | 1,790.00 | 1,710.00 | 1,750.00 | 1,750.00 | 2.34% | 105,221,100 |
| Feb 11, 2026 | 1,705.00 | 1,740.00 | 1,690.00 | 1,710.00 | 1,710.00 | 0.29% | 76,613,300 |
| Feb 10, 2026 | 1,685.00 | 1,725.00 | 1,660.00 | 1,705.00 | 1,705.00 | 0.89% | 82,604,200 |
| Feb 9, 2026 | 1,640.00 | 1,695.00 | 1,615.00 | 1,690.00 | 1,690.00 | 5.30% | 97,038,100 |
| Feb 6, 2026 | 1,570.00 | 1,635.00 | 1,540.00 | 1,605.00 | 1,605.00 | -1.83% | 108,451,700 |
| Feb 5, 2026 | 1,710.00 | 1,720.00 | 1,625.00 | 1,635.00 | 1,635.00 | -5.76% | 105,294,800 |
| Feb 4, 2026 | 1,740.00 | 1,805.00 | 1,710.00 | 1,735.00 | 1,735.00 | 1.76% | 133,079,000 |
| Feb 3, 2026 | 1,560.00 | 1,715.00 | 1,470.00 | 1,705.00 | 1,705.00 | 12.91% | 224,843,300 |
| Feb 2, 2026 | 1,570.00 | 1,640.00 | 1,510.00 | 1,510.00 | 1,510.00 | -14.93% | 204,191,500 |
| Jan 30, 2026 | 1,865.00 | 1,930.00 | 1,760.00 | 1,775.00 | 1,775.00 | -7.31% | 253,686,000 |
| Jan 29, 2026 | 1,955.00 | 1,995.00 | 1,650.00 | 1,915.00 | 1,915.00 | -1.29% | 400,138,800 |
| Jan 28, 2026 | 1,970.00 | 2,030.00 | 1,800.00 | 1,940.00 | 1,940.00 | -2.27% | 347,496,500 |
| Jan 27, 2026 | 2,040.00 | 2,050.00 | 1,960.00 | 1,985.00 | 1,985.00 | -2.22% | 124,542,500 |
| Jan 26, 2026 | 2,010.00 | 2,090.00 | 1,980.00 | 2,030.00 | 2,030.00 | 4.91% | 312,353,200 |
| Jan 23, 2026 | 2,020.00 | 2,040.00 | 1,925.00 | 1,935.00 | 1,935.00 | -0.26% | 167,326,100 |
| Jan 22, 2026 | 1,980.00 | 1,985.00 | 1,910.00 | 1,940.00 | 1,940.00 | -4.43% | 162,530,900 |
| Jan 21, 2026 | 2,070.00 | 2,120.00 | 2,000.00 | 2,030.00 | 2,030.00 | 0.50% | 314,626,200 |
| Jan 20, 2026 | 1,910.00 | 2,050.00 | 1,840.00 | 2,020.00 | 2,020.00 | 6.04% | 314,279,400 |
| Jan 19, 2026 | 1,950.00 | 1,985.00 | 1,900.00 | 1,905.00 | 1,905.00 | 0.26% | 155,492,100 |
| Jan 15, 2026 | 1,950.00 | 1,950.00 | 1,875.00 | 1,900.00 | 1,900.00 | -2.56% | 192,376,500 |
| Jan 14, 2026 | 1,800.00 | 2,020.00 | 1,795.00 | 1,950.00 | 1,950.00 | 11.11% | 653,029,600 |
| Jan 13, 2026 | 1,790.00 | 1,810.00 | 1,730.00 | 1,755.00 | 1,755.00 | -1.96% | 138,731,300 |
| Jan 12, 2026 | 1,800.00 | 1,865.00 | 1,690.00 | 1,790.00 | 1,790.00 | 5.60% | 409,885,600 |
| Jan 9, 2026 | 1,640.00 | 1,720.00 | 1,620.00 | 1,695.00 | 1,695.00 | 4.31% | 150,449,900 |
| Jan 8, 2026 | 1,685.00 | 1,685.00 | 1,615.00 | 1,625.00 | 1,625.00 | -3.85% | 126,165,900 |
| Jan 7, 2026 | 1,720.00 | 1,760.00 | 1,665.00 | 1,690.00 | 1,690.00 | -0.88% | 184,073,200 |