PT Archi Indonesia Tbk (IDX:ARCI)
Indonesia · Delayed Price · Currency is IDR 715.00
-50.00 (-6.54%)
Aug 8, 2025, 3:49 PM WIB
Lions Gate Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 545.00 | 555.00 | 505.00 | 545.00 | 545.00 | 0.93% | 57,858,400 |
| Jun 16, 2025 | 530.00 | 595.00 | 500.00 | 540.00 | 540.00 | 4.85% | 165,035,200 |
| Jun 13, 2025 | 428.00 | 520.00 | 426.00 | 515.00 | 515.00 | 23.21% | 221,027,100 |
| Jun 12, 2025 | 428.00 | 432.00 | 412.00 | 418.00 | 418.00 | -0.95% | 46,016,300 |
| Jun 11, 2025 | 400.00 | 438.00 | 400.00 | 422.00 | 422.00 | 6.03% | 90,750,800 |
| Jun 10, 2025 | 400.00 | 408.00 | 382.00 | 398.00 | 398.00 | -1.00% | 34,249,300 |
| Jun 5, 2025 | 412.00 | 412.00 | 398.00 | 402.00 | 402.00 | -0.99% | 24,450,800 |
| Jun 4, 2025 | 404.00 | 424.00 | 402.00 | 406.00 | 406.00 | 1.00% | 79,276,600 |
| Jun 3, 2025 | 396.00 | 416.00 | 388.00 | 402.00 | 402.00 | 2.55% | 104,488,700 |
| Jun 2, 2025 | 360.00 | 400.00 | 354.00 | 392.00 | 392.00 | 8.89% | 66,352,900 |
| May 28, 2025 | 360.00 | 366.00 | 358.00 | 360.00 | 360.00 | - | 2,629,700 |
| May 27, 2025 | 366.00 | 368.00 | 358.00 | 360.00 | 360.00 | -1.10% | 5,713,900 |
| May 26, 2025 | 370.00 | 378.00 | 364.00 | 364.00 | 364.00 | -0.55% | 24,742,200 |
| May 23, 2025 | 362.00 | 372.00 | 350.00 | 366.00 | 366.00 | 1.10% | 15,664,200 |