PT Archi Indonesia Tbk (IDX:ARCI)
Indonesia · Delayed Price · Currency is IDR 1,060.00
-15.00 (-1.40%)
Aug 3, 2026, 4:06 PM WIB
PT Archi Indonesia Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,070.00 | 1,110.00 | 1,060.00 | 1,075.00 | 1,075.00 | 1.90% | 22,954,300 |
| Jul 30, 2026 | 1,070.00 | 1,095.00 | 1,045.00 | 1,055.00 | 1,055.00 | 0.96% | 19,486,500 |
| Jul 29, 2026 | 1,055.00 | 1,065.00 | 1,020.00 | 1,045.00 | 1,045.00 | -0.95% | 18,034,900 |
| Jul 28, 2026 | 1,040.00 | 1,060.00 | 1,025.00 | 1,055.00 | 1,055.00 | 0.48% | 13,381,700 |
| Jul 27, 2026 | 1,075.00 | 1,095.00 | 1,030.00 | 1,050.00 | 1,050.00 | -0.47% | 20,340,100 |
| Jul 24, 2026 | 1,120.00 | 1,120.00 | 1,050.00 | 1,055.00 | 1,055.00 | -7.05% | 29,922,800 |
| Jul 23, 2026 | 1,120.00 | 1,170.00 | 1,110.00 | 1,135.00 | 1,135.00 | 2.25% | 83,884,300 |
| Jul 22, 2026 | 1,115.00 | 1,145.00 | 1,095.00 | 1,110.00 | 1,110.00 | 1.83% | 41,922,100 |
| Jul 21, 2026 | 1,085.00 | 1,120.00 | 1,080.00 | 1,090.00 | 1,090.00 | 0.46% | 42,382,900 |
| Jul 20, 2026 | 1,080.00 | 1,095.00 | 1,070.00 | 1,085.00 | 1,085.00 | 0.46% | 14,502,100 |
| Jul 17, 2026 | 1,110.00 | 1,115.00 | 1,070.00 | 1,080.00 | 1,080.00 | -2.70% | 32,220,700 |
| Jul 16, 2026 | 1,060.00 | 1,130.00 | 1,040.00 | 1,110.00 | 1,110.00 | 5.21% | 55,844,600 |
| Jul 15, 2026 | 1,055.00 | 1,065.00 | 1,025.00 | 1,055.00 | 1,055.00 | 1.93% | 45,748,400 |
| Jul 14, 2026 | 1,000.00 | 1,070.00 | 990.00 | 1,035.00 | 1,035.00 | 2.48% | 53,642,700 |
| Jul 13, 2026 | 995.00 | 1,015.00 | 975.00 | 1,010.00 | 1,010.00 | 1.00% | 26,351,100 |
| Jul 10, 2026 | 960.00 | 1,020.00 | 950.00 | 1,000.00 | 1,000.00 | 4.71% | 48,670,500 |
| Jul 9, 2026 | 930.00 | 960.00 | 920.00 | 955.00 | 955.00 | 2.69% | 14,419,800 |
| Jul 8, 2026 | 980.00 | 980.00 | 925.00 | 930.00 | 930.00 | -5.58% | 21,803,800 |
| Jul 7, 2026 | 995.00 | 1,000.00 | 980.00 | 985.00 | 985.00 | -1.01% | 14,868,300 |
| Jul 6, 2026 | 1,050.00 | 1,055.00 | 975.00 | 995.00 | 995.00 | -1.00% | 34,359,200 |
| Jul 3, 2026 | 985.00 | 1,035.00 | 970.00 | 1,005.00 | 1,005.00 | 8.65% | 49,556,700 |
| Jul 2, 2026 | 915.00 | 965.00 | 915.00 | 925.00 | 925.00 | 2.21% | 20,596,800 |
| Jul 1, 2026 | 880.00 | 910.00 | 860.00 | 905.00 | 905.00 | 2.84% | 17,206,700 |
| Jun 30, 2026 | 900.00 | 910.00 | 870.00 | 880.00 | 880.00 | -3.30% | 25,274,200 |
| Jun 29, 2026 | 905.00 | 935.00 | 905.00 | 910.00 | 910.00 | 0.55% | 18,435,500 |
| Jun 26, 2026 | 960.00 | 970.00 | 890.00 | 905.00 | 905.00 | -4.23% | 53,246,000 |
| Jun 25, 2026 | 955.00 | 975.00 | 920.00 | 945.00 | 945.00 | -2.07% | 52,037,200 |
| Jun 24, 2026 | 1,025.00 | 1,055.00 | 965.00 | 965.00 | 965.00 | -9.81% | 58,292,200 |
| Jun 23, 2026 | 1,035.00 | 1,105.00 | 1,000.00 | 1,070.00 | 1,070.00 | 2.88% | 54,924,500 |
| Jun 22, 2026 | 1,075.00 | 1,115.00 | 1,025.00 | 1,040.00 | 1,040.00 | -3.26% | 29,832,000 |
| Jun 19, 2026 | 1,100.00 | 1,115.00 | 1,060.00 | 1,075.00 | 1,075.00 | -3.15% | 66,708,300 |
| Jun 18, 2026 | 1,100.00 | 1,125.00 | 1,075.00 | 1,110.00 | 1,110.00 | - | 24,608,900 |
| Jun 17, 2026 | 1,165.00 | 1,195.00 | 1,100.00 | 1,110.00 | 1,110.00 | -2.63% | 52,138,000 |
| Jun 15, 2026 | 1,040.00 | 1,185.00 | 1,040.00 | 1,140.00 | 1,140.00 | 16.92% | 148,172,300 |
| Jun 12, 2026 | 915.00 | 1,000.00 | 905.00 | 975.00 | 975.00 | 12.07% | 92,250,500 |
| Jun 11, 2026 | 960.00 | 970.00 | 830.00 | 870.00 | 870.00 | -10.31% | 132,145,000 |
| Jun 10, 2026 | 960.00 | 1,015.00 | 940.00 | 970.00 | 970.00 | -1.52% | 57,503,200 |
| Jun 9, 2026 | 945.00 | 1,010.00 | 935.00 | 985.00 | 985.00 | 4.23% | 35,540,600 |
| Jun 8, 2026 | 990.00 | 990.00 | 915.00 | 945.00 | 945.00 | -6.90% | 33,617,300 |
| Jun 5, 2026 | 1,015.00 | 1,065.00 | 1,000.00 | 1,015.00 | 1,015.00 | 1.00% | 53,620,200 |
| Jun 4, 2026 | 1,020.00 | 1,055.00 | 950.00 | 1,005.00 | 1,005.00 | -1.47% | 60,671,200 |
| Jun 3, 2026 | 1,150.00 | 1,155.00 | 1,000.00 | 1,020.00 | 1,020.00 | -13.19% | 87,137,700 |
| Jun 2, 2026 | 1,200.00 | 1,205.00 | 1,155.00 | 1,175.00 | 1,175.00 | -3.29% | 28,143,400 |
| May 29, 2026 | 1,200.00 | 1,240.00 | 1,170.00 | 1,215.00 | 1,215.00 | 0.83% | 23,326,000 |
| May 26, 2026 | 1,210.00 | 1,240.00 | 1,195.00 | 1,205.00 | 1,205.00 | -2.03% | 14,404,300 |
| May 25, 2026 | 1,220.00 | 1,265.00 | 1,170.00 | 1,230.00 | 1,230.00 | 1.65% | 51,246,300 |
| May 22, 2026 | 1,050.00 | 1,215.00 | 1,050.00 | 1,210.00 | 1,210.00 | 10.00% | 62,968,200 |
| May 21, 2026 | 1,215.00 | 1,250.00 | 1,085.00 | 1,100.00 | 1,100.00 | -6.78% | 49,905,400 |
| May 20, 2026 | 1,200.00 | 1,230.00 | 1,140.00 | 1,180.00 | 1,180.00 | -0.78% | 72,615,700 |
| May 19, 2026 | 1,315.00 | 1,325.00 | 1,160.00 | 1,210.00 | 1,189.31 | -7.98% | 76,778,600 |