PT Archi Indonesia Tbk (IDX:ARCI)
Indonesia · Delayed Price · Currency is IDR 1,210.00
+110.00 (10.00%)
May 22, 2026, 4:12 PM WIB
PT Archi Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 1,380.00 | 1,380.00 | 1,250.00 | 1,315.00 | 1,292.51 | -6.74% | 60,238,000 |
| May 13, 2026 | 1,400.00 | 1,445.00 | 1,385.00 | 1,410.00 | 1,385.89 | - | 22,323,900 |
| May 12, 2026 | 1,410.00 | 1,445.00 | 1,360.00 | 1,410.00 | 1,385.89 | - | 27,450,500 |
| May 11, 2026 | 1,380.00 | 1,475.00 | 1,300.00 | 1,410.00 | 1,385.89 | 1.81% | 95,192,300 |
| May 8, 2026 | 1,600.00 | 1,605.00 | 1,380.00 | 1,385.00 | 1,361.32 | -13.71% | 100,163,400 |
| May 7, 2026 | 1,620.00 | 1,625.00 | 1,585.00 | 1,605.00 | 1,577.56 | 1.26% | 63,398,300 |
| May 6, 2026 | 1,520.00 | 1,585.00 | 1,520.00 | 1,585.00 | 1,557.90 | 5.67% | 34,942,500 |
| May 5, 2026 | 1,510.00 | 1,520.00 | 1,495.00 | 1,500.00 | 1,474.35 | -1.32% | 34,690,300 |
| May 4, 2026 | 1,570.00 | 1,575.00 | 1,515.00 | 1,520.00 | 1,494.01 | -1.94% | 29,147,800 |
| Apr 30, 2026 | 1,565.00 | 1,580.00 | 1,505.00 | 1,550.00 | 1,523.50 | -1.27% | 44,882,800 |
| Apr 29, 2026 | 1,600.00 | 1,600.00 | 1,555.00 | 1,570.00 | 1,543.15 | -2.79% | 56,591,200 |
| Apr 28, 2026 | 1,690.00 | 1,700.00 | 1,605.00 | 1,615.00 | 1,587.38 | -3.87% | 68,636,400 |
| Apr 27, 2026 | 1,590.00 | 1,695.00 | 1,585.00 | 1,680.00 | 1,651.27 | 5.66% | 100,357,400 |
| Apr 24, 2026 | 1,585.00 | 1,620.00 | 1,555.00 | 1,590.00 | 1,562.81 | -0.31% | 40,998,400 |
| Apr 23, 2026 | 1,620.00 | 1,630.00 | 1,555.00 | 1,595.00 | 1,567.73 | -0.93% | 41,323,200 |
| Apr 22, 2026 | 1,615.00 | 1,645.00 | 1,610.00 | 1,610.00 | 1,582.47 | -0.31% | 34,362,000 |
| Apr 21, 2026 | 1,625.00 | 1,640.00 | 1,595.00 | 1,615.00 | 1,587.38 | 0.62% | 29,259,800 |
| Apr 20, 2026 | 1,600.00 | 1,645.00 | 1,580.00 | 1,605.00 | 1,577.56 | - | 43,850,500 |
| Apr 17, 2026 | 1,605.00 | 1,610.00 | 1,580.00 | 1,605.00 | 1,577.56 | - | 17,592,600 |
| Apr 16, 2026 | 1,590.00 | 1,635.00 | 1,590.00 | 1,605.00 | 1,577.56 | 1.26% | 39,630,000 |
| Apr 15, 2026 | 1,645.00 | 1,655.00 | 1,580.00 | 1,585.00 | 1,557.90 | -1.25% | 47,345,600 |
| Apr 14, 2026 | 1,585.00 | 1,620.00 | 1,555.00 | 1,605.00 | 1,577.56 | 3.22% | 65,816,700 |
| Apr 13, 2026 | 1,540.00 | 1,565.00 | 1,505.00 | 1,555.00 | 1,528.41 | -0.32% | 35,827,500 |
| Apr 10, 2026 | 1,535.00 | 1,585.00 | 1,520.00 | 1,560.00 | 1,533.33 | 2.63% | 57,139,200 |
| Apr 9, 2026 | 1,525.00 | 1,535.00 | 1,490.00 | 1,520.00 | 1,494.01 | -2.56% | 45,155,300 |
| Apr 8, 2026 | 1,525.00 | 1,580.00 | 1,515.00 | 1,560.00 | 1,533.33 | 8.33% | 101,340,500 |
| Apr 7, 2026 | 1,430.00 | 1,445.00 | 1,385.00 | 1,440.00 | 1,415.38 | 0.70% | 35,381,000 |
| Apr 6, 2026 | 1,410.00 | 1,430.00 | 1,365.00 | 1,430.00 | 1,405.55 | 1.06% | 34,794,400 |
| Apr 2, 2026 | 1,480.00 | 1,480.00 | 1,405.00 | 1,415.00 | 1,390.80 | -5.67% | 72,447,200 |
| Apr 1, 2026 | 1,430.00 | 1,515.00 | 1,420.00 | 1,500.00 | 1,474.35 | 9.09% | 115,391,500 |
| Mar 31, 2026 | 1,400.00 | 1,420.00 | 1,330.00 | 1,375.00 | 1,351.49 | 0.36% | 88,228,200 |
| Mar 30, 2026 | 1,360.00 | 1,395.00 | 1,320.00 | 1,370.00 | 1,346.57 | -2.84% | 74,754,900 |
| Mar 27, 2026 | 1,430.00 | 1,445.00 | 1,385.00 | 1,410.00 | 1,385.89 | -1.74% | 74,639,600 |
| Mar 26, 2026 | 1,530.00 | 1,545.00 | 1,425.00 | 1,435.00 | 1,410.46 | -6.21% | 78,377,900 |
| Mar 25, 2026 | 1,510.00 | 1,560.00 | 1,475.00 | 1,530.00 | 1,503.84 | -4.38% | 122,920,300 |
| Mar 17, 2026 | 1,715.00 | 1,770.00 | 1,600.00 | 1,600.00 | 1,572.64 | -5.33% | 251,275,200 |
| Mar 16, 2026 | 1,605.00 | 1,770.00 | 1,550.00 | 1,690.00 | 1,661.10 | 5.30% | 184,065,200 |
| Mar 13, 2026 | 1,625.00 | 1,695.00 | 1,605.00 | 1,605.00 | 1,577.56 | -3.60% | 40,705,500 |
| Mar 12, 2026 | 1,685.00 | 1,690.00 | 1,625.00 | 1,665.00 | 1,636.53 | -2.35% | 44,538,300 |
| Mar 11, 2026 | 1,745.00 | 1,765.00 | 1,700.00 | 1,705.00 | 1,675.85 | -1.73% | 40,538,500 |
| Mar 10, 2026 | 1,655.00 | 1,770.00 | 1,625.00 | 1,735.00 | 1,705.33 | 9.12% | 107,493,600 |
| Mar 9, 2026 | 1,560.00 | 1,625.00 | 1,485.00 | 1,590.00 | 1,562.81 | -5.36% | 133,492,000 |
| Mar 6, 2026 | 1,780.00 | 1,780.00 | 1,675.00 | 1,680.00 | 1,651.27 | -5.88% | 95,626,700 |
| Mar 5, 2026 | 1,815.00 | 1,840.00 | 1,770.00 | 1,785.00 | 1,754.48 | 0.85% | 64,365,900 |
| Mar 4, 2026 | 1,820.00 | 1,835.00 | 1,725.00 | 1,770.00 | 1,739.73 | -6.35% | 161,281,100 |
| Mar 3, 2026 | 2,000.00 | 2,000.00 | 1,880.00 | 1,890.00 | 1,857.68 | -5.26% | 132,578,600 |