PT Archi Indonesia Tbk (IDX:ARCI)
Indonesia · Delayed Price · Currency is IDR 1,620.00
-95.00 (-5.54%)
At close: Dec 30, 2025
PT Archi Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 1,580.00 | 1,650.00 | 1,545.00 | 1,620.00 | 1,620.00 | -5.54% | 199,604,000 |
| Dec 29, 2025 | 1,710.00 | 1,780.00 | 1,705.00 | 1,715.00 | 1,715.00 | 1.48% | 191,205,900 |
| Dec 24, 2025 | 1,740.00 | 1,800.00 | 1,660.00 | 1,690.00 | 1,690.00 | - | 236,921,300 |
| Dec 23, 2025 | 1,760.00 | 1,780.00 | 1,680.00 | 1,690.00 | 1,690.00 | 0.60% | 198,067,100 |
| Dec 22, 2025 | 1,625.00 | 1,730.00 | 1,625.00 | 1,680.00 | 1,680.00 | 5.99% | 216,358,900 |
| Dec 19, 2025 | 1,610.00 | 1,625.00 | 1,535.00 | 1,585.00 | 1,585.00 | -1.25% | 89,310,400 |
| Dec 18, 2025 | 1,640.00 | 1,660.00 | 1,595.00 | 1,605.00 | 1,605.00 | -1.53% | 62,224,600 |
| Dec 17, 2025 | 1,640.00 | 1,715.00 | 1,625.00 | 1,630.00 | 1,630.00 | 1.88% | 180,720,500 |
| Dec 16, 2025 | 1,620.00 | 1,650.00 | 1,525.00 | 1,600.00 | 1,600.00 | -4.19% | 171,068,700 |
| Dec 15, 2025 | 1,750.00 | 1,850.00 | 1,610.00 | 1,670.00 | 1,670.00 | -2.62% | 407,574,200 |
| Dec 12, 2025 | 1,410.00 | 1,715.00 | 1,405.00 | 1,715.00 | 1,715.00 | 24.73% | 722,704,800 |
| Dec 11, 2025 | 1,395.00 | 1,430.00 | 1,360.00 | 1,375.00 | 1,375.00 | -0.36% | 132,458,100 |
| Dec 10, 2025 | 1,380.00 | 1,415.00 | 1,350.00 | 1,380.00 | 1,360.19 | 0.36% | 185,386,600 |
| Dec 9, 2025 | 1,415.00 | 1,430.00 | 1,340.00 | 1,375.00 | 1,355.26 | -1.79% | 172,964,000 |
| Dec 8, 2025 | 1,305.00 | 1,450.00 | 1,305.00 | 1,400.00 | 1,379.90 | 7.69% | 333,329,800 |
| Dec 5, 2025 | 1,260.00 | 1,305.00 | 1,240.00 | 1,300.00 | 1,281.34 | 3.17% | 78,064,400 |
| Dec 4, 2025 | 1,295.00 | 1,300.00 | 1,255.00 | 1,260.00 | 1,241.91 | -2.33% | 54,144,400 |
| Dec 3, 2025 | 1,300.00 | 1,310.00 | 1,270.00 | 1,290.00 | 1,271.48 | - | 79,743,400 |
| Dec 2, 2025 | 1,315.00 | 1,315.00 | 1,265.00 | 1,290.00 | 1,271.48 | -1.90% | 91,964,700 |
| Dec 1, 2025 | 1,260.00 | 1,320.00 | 1,255.00 | 1,315.00 | 1,296.12 | 6.91% | 186,742,200 |
| Nov 28, 2025 | 1,240.00 | 1,260.00 | 1,225.00 | 1,230.00 | 1,212.34 | 0.82% | 84,646,300 |
| Nov 27, 2025 | 1,230.00 | 1,235.00 | 1,200.00 | 1,220.00 | 1,202.49 | - | 69,915,300 |
| Nov 26, 2025 | 1,185.00 | 1,225.00 | 1,170.00 | 1,220.00 | 1,202.49 | 3.83% | 113,270,000 |
| Nov 25, 2025 | 1,175.00 | 1,190.00 | 1,170.00 | 1,175.00 | 1,158.13 | 2.62% | 52,191,300 |
| Nov 24, 2025 | 1,140.00 | 1,160.00 | 1,130.00 | 1,145.00 | 1,128.56 | 1.33% | 41,292,100 |
| Nov 21, 2025 | 1,145.00 | 1,175.00 | 1,130.00 | 1,130.00 | 1,113.78 | -1.31% | 47,794,800 |
| Nov 20, 2025 | 1,175.00 | 1,185.00 | 1,140.00 | 1,145.00 | 1,128.56 | -1.72% | 52,459,900 |
| Nov 19, 2025 | 1,155.00 | 1,195.00 | 1,155.00 | 1,165.00 | 1,148.28 | 1.30% | 78,951,000 |
| Nov 18, 2025 | 1,165.00 | 1,165.00 | 1,125.00 | 1,150.00 | 1,133.49 | -3.36% | 105,102,300 |
| Nov 17, 2025 | 1,260.00 | 1,260.00 | 1,185.00 | 1,190.00 | 1,172.92 | -5.93% | 160,378,700 |
| Nov 14, 2025 | 1,305.00 | 1,320.00 | 1,265.00 | 1,265.00 | 1,246.84 | -4.17% | 102,924,700 |
| Nov 13, 2025 | 1,310.00 | 1,325.00 | 1,285.00 | 1,320.00 | 1,301.05 | 3.94% | 152,006,800 |
| Nov 12, 2025 | 1,295.00 | 1,305.00 | 1,250.00 | 1,270.00 | 1,251.77 | -1.17% | 53,982,600 |
| Nov 11, 2025 | 1,310.00 | 1,330.00 | 1,255.00 | 1,285.00 | 1,266.55 | 0.39% | 182,857,500 |
| Nov 10, 2025 | 1,175.00 | 1,285.00 | 1,175.00 | 1,280.00 | 1,261.63 | 11.30% | 224,514,900 |
| Nov 7, 2025 | 1,185.00 | 1,185.00 | 1,145.00 | 1,150.00 | 1,133.49 | -2.13% | 47,917,600 |
| Nov 6, 2025 | 1,150.00 | 1,200.00 | 1,125.00 | 1,175.00 | 1,158.13 | 2.17% | 97,422,300 |
| Nov 5, 2025 | 1,135.00 | 1,165.00 | 1,105.00 | 1,150.00 | 1,133.49 | -0.86% | 136,878,900 |
| Nov 4, 2025 | 1,195.00 | 1,205.00 | 1,135.00 | 1,160.00 | 1,143.35 | -4.13% | 80,985,500 |
| Nov 3, 2025 | 1,175.00 | 1,220.00 | 1,155.00 | 1,210.00 | 1,192.63 | 1.26% | 79,296,700 |
| Oct 31, 2025 | 1,215.00 | 1,230.00 | 1,185.00 | 1,195.00 | 1,177.85 | 0.84% | 81,409,600 |
| Oct 30, 2025 | 1,210.00 | 1,215.00 | 1,160.00 | 1,185.00 | 1,167.99 | -4.05% | 145,083,300 |
| Oct 29, 2025 | 1,130.00 | 1,240.00 | 1,130.00 | 1,235.00 | 1,217.27 | 11.76% | 171,319,100 |
| Oct 28, 2025 | 1,135.00 | 1,175.00 | 1,100.00 | 1,105.00 | 1,089.14 | -5.56% | 113,740,400 |
| Oct 27, 2025 | 1,195.00 | 1,235.00 | 1,145.00 | 1,170.00 | 1,153.20 | -1.27% | 76,649,700 |
| Oct 24, 2025 | 1,245.00 | 1,255.00 | 1,170.00 | 1,185.00 | 1,167.99 | -4.82% | 104,420,800 |
| Oct 23, 2025 | 1,250.00 | 1,290.00 | 1,210.00 | 1,245.00 | 1,227.13 | -0.40% | 115,307,400 |
| Oct 22, 2025 | 1,180.00 | 1,315.00 | 1,160.00 | 1,250.00 | 1,232.06 | -5.66% | 268,726,600 |
| Oct 21, 2025 | 1,475.00 | 1,495.00 | 1,315.00 | 1,325.00 | 1,305.98 | -4.33% | 173,214,700 |
| Oct 20, 2025 | 1,400.00 | 1,405.00 | 1,310.00 | 1,385.00 | 1,365.12 | -3.48% | 188,961,400 |