PT Archi Indonesia Tbk (IDX:ARCI)
Indonesia · Delayed Price · Currency is IDR 755.00
-5.00 (-0.66%)
Aug 29, 2025, 9:50 AM WIB
PT Archi Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 720.00 | 775.00 | 710.00 | 760.00 | 760.00 | 7.04% | 98,297,000 |
| Aug 27, 2025 | 695.00 | 730.00 | 675.00 | 710.00 | 710.00 | 2.90% | 62,195,300 |
| Aug 26, 2025 | 695.00 | 710.00 | 670.00 | 690.00 | 690.00 | - | 31,654,500 |
| Aug 25, 2025 | 670.00 | 700.00 | 655.00 | 690.00 | 690.00 | 5.34% | 28,022,400 |
| Aug 22, 2025 | 655.00 | 680.00 | 640.00 | 655.00 | 655.00 | 0.77% | 25,386,900 |
| Aug 21, 2025 | 675.00 | 675.00 | 625.00 | 650.00 | 650.00 | -2.99% | 20,569,500 |
| Aug 20, 2025 | 650.00 | 685.00 | 635.00 | 670.00 | 670.00 | 3.08% | 27,275,200 |
| Aug 19, 2025 | 665.00 | 685.00 | 645.00 | 650.00 | 650.00 | -2.26% | 22,310,400 |
| Aug 15, 2025 | 725.00 | 725.00 | 660.00 | 665.00 | 665.00 | -7.64% | 41,295,200 |
| Aug 14, 2025 | 685.00 | 720.00 | 670.00 | 720.00 | 720.00 | 5.88% | 29,552,600 |
| Aug 13, 2025 | 710.00 | 715.00 | 675.00 | 680.00 | 680.00 | -3.55% | 18,906,700 |
| Aug 12, 2025 | 660.00 | 705.00 | 635.00 | 705.00 | 705.00 | 6.02% | 48,290,300 |
| Aug 11, 2025 | 715.00 | 715.00 | 610.00 | 665.00 | 665.00 | -6.99% | 107,536,300 |
| Aug 8, 2025 | 770.00 | 775.00 | 710.00 | 715.00 | 715.00 | -6.54% | 56,104,900 |
| Aug 7, 2025 | 770.00 | 795.00 | 745.00 | 765.00 | 765.00 | -0.65% | 58,350,700 |
| Aug 6, 2025 | 760.00 | 790.00 | 725.00 | 770.00 | 770.00 | 3.36% | 112,813,400 |
| Aug 5, 2025 | 755.00 | 755.00 | 740.00 | 745.00 | 745.00 | -1.97% | 7,629,300 |
| Aug 4, 2025 | 725.00 | 770.00 | 725.00 | 760.00 | 760.00 | 7.04% | 14,125,400 |
| Aug 1, 2025 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | -1.39% | 9,517,400 |
| Jul 31, 2025 | 780.00 | 780.00 | 720.00 | 720.00 | 720.00 | - | 22,196,600 |
| Jul 30, 2025 | 765.00 | 765.00 | 720.00 | 720.00 | 720.00 | -5.88% | 13,952,000 |
| Jul 29, 2025 | 770.00 | 770.00 | 765.00 | 765.00 | 765.00 | -0.65% | 12,998,800 |
| Jul 28, 2025 | 690.00 | 770.00 | 690.00 | 770.00 | 770.00 | 0.65% | 40,786,700 |
| Jul 25, 2025 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | - | - |
| Jul 24, 2025 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | - | - |
| Jul 23, 2025 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | - | - |
| Jul 22, 2025 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | - | - |
| Jul 21, 2025 | 735.00 | 770.00 | 725.00 | 765.00 | 765.00 | 4.08% | 101,118,100 |
| Jul 18, 2025 | 665.00 | 800.00 | 660.00 | 735.00 | 735.00 | 10.53% | 245,705,700 |
| Jul 17, 2025 | 590.00 | 670.00 | 575.00 | 665.00 | 665.00 | 12.71% | 198,684,500 |
| Jul 16, 2025 | 565.00 | 590.00 | 555.00 | 590.00 | 590.00 | 2.61% | 35,684,600 |
| Jul 15, 2025 | 590.00 | 590.00 | 550.00 | 575.00 | 575.00 | -3.36% | 60,050,400 |
| Jul 14, 2025 | 605.00 | 620.00 | 570.00 | 595.00 | 595.00 | - | 69,326,300 |
| Jul 11, 2025 | 610.00 | 615.00 | 595.00 | 595.00 | 595.00 | -0.83% | 19,298,800 |
| Jul 10, 2025 | 615.00 | 625.00 | 595.00 | 600.00 | 600.00 | -0.83% | 45,068,900 |
| Jul 9, 2025 | 580.00 | 615.00 | 575.00 | 605.00 | 605.00 | 4.31% | 45,008,000 |
| Jul 8, 2025 | 570.00 | 600.00 | 570.00 | 580.00 | 580.00 | 1.75% | 26,217,700 |
| Jul 7, 2025 | 585.00 | 590.00 | 560.00 | 570.00 | 570.00 | -3.39% | 20,224,800 |
| Jul 4, 2025 | 605.00 | 610.00 | 580.00 | 590.00 | 590.00 | -2.48% | 30,874,100 |
| Jul 3, 2025 | 600.00 | 625.00 | 585.00 | 605.00 | 605.00 | 0.83% | 71,218,000 |
| Jul 2, 2025 | 635.00 | 640.00 | 585.00 | 600.00 | 600.00 | -4.76% | 65,072,400 |
| Jul 1, 2025 | 580.00 | 645.00 | 560.00 | 630.00 | 630.00 | 12.50% | 90,477,700 |
| Jun 30, 2025 | 565.00 | 585.00 | 530.00 | 560.00 | 560.00 | -2.61% | 44,063,900 |
| Jun 26, 2025 | 550.00 | 605.00 | 550.00 | 575.00 | 575.00 | 4.55% | 73,391,100 |
| Jun 25, 2025 | 615.00 | 615.00 | 545.00 | 550.00 | 550.00 | -10.57% | 78,058,300 |
| Jun 24, 2025 | 630.00 | 675.00 | 585.00 | 615.00 | 615.00 | -6.11% | 83,767,700 |
| Jun 23, 2025 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | - | - |
| Jun 20, 2025 | 610.00 | 715.00 | 570.00 | 655.00 | 655.00 | 9.17% | 195,707,300 |
| Jun 19, 2025 | 550.00 | 600.00 | 520.00 | 600.00 | 600.00 | 11.11% | 208,343,800 |
| Jun 18, 2025 | 545.00 | 555.00 | 520.00 | 540.00 | 540.00 | -0.92% | 40,136,500 |