PT Archi Indonesia Tbk (IDX:ARCI)
Indonesia · Delayed Price · Currency is IDR 865.00
-65.00 (-6.99%)
Oct 30, 2026, 4:13 PM WIB
PT Archi Indonesia Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 920.00 | 920.00 | 865.00 | 865.00 | 865.00 | -6.99% | 37,438,600 |
| Oct 29, 2026 | 1,005.00 | 1,005.00 | 925.00 | 930.00 | 930.00 | -6.06% | 16,324,400 |
| Oct 28, 2026 | 1,000.00 | 1,000.00 | 940.00 | 990.00 | 990.00 | 1.54% | 35,958,800 |
| Oct 27, 2026 | 1,030.00 | 1,060.00 | 960.00 | 975.00 | 975.00 | -4.88% | 30,881,500 |
| Oct 26, 2026 | 1,035.00 | 1,050.00 | 1,015.00 | 1,025.00 | 1,025.00 | -1.91% | 20,781,900 |
| Oct 23, 2026 | 1,035.00 | 1,070.00 | 1,015.00 | 1,045.00 | 1,045.00 | 0.48% | 34,964,000 |
| Oct 22, 2026 | 990.00 | 1,055.00 | 955.00 | 1,040.00 | 1,040.00 | 4.00% | 45,572,500 |
| Oct 21, 2026 | 1,015.00 | 1,030.00 | 970.00 | 1,000.00 | 1,000.00 | -0.50% | 24,784,200 |
| Oct 20, 2026 | 890.00 | 1,025.00 | 890.00 | 1,005.00 | 1,005.00 | 5.24% | 44,049,100 |
| Oct 19, 2026 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | -6.83% | 11,203,500 |
| Oct 16, 2026 | 1,030.00 | 1,060.00 | 1,025.00 | 1,025.00 | 1,025.00 | -14.94% | 55,205,800 |
| Oct 15, 2026 | 1,220.00 | 1,230.00 | 1,195.00 | 1,205.00 | 1,205.00 | -2.03% | 23,320,300 |
| Oct 14, 2026 | 1,230.00 | 1,255.00 | 1,230.00 | 1,230.00 | 1,230.00 | -1.20% | 13,783,200 |
| Oct 13, 2026 | 1,230.00 | 1,255.00 | 1,215.00 | 1,245.00 | 1,245.00 | - | 13,539,200 |
| Oct 12, 2026 | 1,320.00 | 1,325.00 | 1,240.00 | 1,245.00 | 1,245.00 | -5.32% | 32,683,000 |
| Oct 9, 2026 | 1,250.00 | 1,320.00 | 1,245.00 | 1,315.00 | 1,315.00 | 6.05% | 41,608,900 |
| Oct 8, 2026 | 1,255.00 | 1,265.00 | 1,235.00 | 1,240.00 | 1,240.00 | -1.98% | 11,541,000 |
| Oct 7, 2026 | 1,270.00 | 1,280.00 | 1,255.00 | 1,265.00 | 1,265.00 | -0.39% | 6,039,200 |
| Oct 6, 2026 | 1,285.00 | 1,285.00 | 1,255.00 | 1,270.00 | 1,270.00 | -1.17% | 16,494,100 |
| Oct 5, 2026 | 1,240.00 | 1,285.00 | 1,225.00 | 1,285.00 | 1,285.00 | 3.63% | 16,750,000 |
| Oct 2, 2026 | 1,210.00 | 1,260.00 | 1,195.00 | 1,240.00 | 1,240.00 | 2.48% | 15,788,900 |
| Oct 1, 2026 | 1,225.00 | 1,235.00 | 1,185.00 | 1,210.00 | 1,210.00 | -1.63% | 14,959,100 |
| Sep 30, 2026 | 1,235.00 | 1,270.00 | 1,215.00 | 1,230.00 | 1,230.00 | 0.41% | 20,900,000 |
| Sep 29, 2026 | 1,230.00 | 1,235.00 | 1,180.00 | 1,225.00 | 1,225.00 | -2.00% | 21,919,800 |
| Sep 28, 2026 | 1,285.00 | 1,285.00 | 1,245.00 | 1,250.00 | 1,250.00 | -3.85% | 25,030,600 |
| Sep 25, 2026 | 1,310.00 | 1,320.00 | 1,300.00 | 1,300.00 | 1,300.00 | -0.38% | 8,479,700 |
| Sep 24, 2026 | 1,345.00 | 1,345.00 | 1,305.00 | 1,305.00 | 1,305.00 | -3.33% | 13,234,800 |
| Sep 23, 2026 | 1,310.00 | 1,355.00 | 1,310.00 | 1,350.00 | 1,350.00 | 3.45% | 18,672,800 |
| Sep 22, 2026 | 1,375.00 | 1,375.00 | 1,275.00 | 1,305.00 | 1,305.00 | -2.97% | 27,848,800 |
| Sep 21, 2026 | 1,375.00 | 1,380.00 | 1,345.00 | 1,345.00 | 1,345.00 | -2.54% | 22,152,000 |
| Sep 18, 2026 | 1,360.00 | 1,380.00 | 1,345.00 | 1,380.00 | 1,380.00 | 2.99% | 61,198,100 |
| Sep 17, 2026 | 1,330.00 | 1,345.00 | 1,305.00 | 1,340.00 | 1,340.00 | 0.75% | 25,703,200 |
| Sep 16, 2026 | 1,335.00 | 1,390.00 | 1,305.00 | 1,330.00 | 1,330.00 | -0.37% | 56,727,400 |
| Sep 15, 2026 | 1,330.00 | 1,360.00 | 1,315.00 | 1,335.00 | 1,335.00 | 1.91% | 33,744,000 |
| Sep 14, 2026 | 1,320.00 | 1,335.00 | 1,285.00 | 1,310.00 | 1,310.00 | -0.38% | 26,729,400 |
| Sep 11, 2026 | 1,290.00 | 1,330.00 | 1,270.00 | 1,315.00 | 1,315.00 | -0.38% | 27,087,900 |
| Sep 10, 2026 | 1,355.00 | 1,360.00 | 1,320.00 | 1,320.00 | 1,320.00 | -1.86% | 32,942,700 |
| Sep 9, 2026 | 1,310.00 | 1,355.00 | 1,300.00 | 1,345.00 | 1,345.00 | 2.28% | 46,983,400 |
| Sep 8, 2026 | 1,320.00 | 1,330.00 | 1,305.00 | 1,315.00 | 1,315.00 | 0.38% | 32,393,100 |
| Sep 7, 2026 | 1,310.00 | 1,315.00 | 1,290.00 | 1,310.00 | 1,310.00 | -2.24% | 31,053,600 |
| Sep 4, 2026 | 1,360.00 | 1,360.00 | 1,330.00 | 1,340.00 | 1,340.00 | 0.37% | 40,943,600 |
| Sep 3, 2026 | 1,325.00 | 1,335.00 | 1,300.00 | 1,335.00 | 1,335.00 | 4.71% | 69,170,500 |
| Sep 2, 2026 | 1,285.00 | 1,285.00 | 1,235.00 | 1,275.00 | 1,275.00 | -1.92% | 89,967,000 |
| Sep 1, 2026 | 1,350.00 | 1,355.00 | 1,295.00 | 1,300.00 | 1,300.00 | -3.35% | 47,844,700 |
| Aug 31, 2026 | 1,340.00 | 1,360.00 | 1,275.00 | 1,345.00 | 1,345.00 | -3.24% | 72,256,400 |
| Aug 28, 2026 | 1,455.00 | 1,475.00 | 1,380.00 | 1,390.00 | 1,390.00 | -3.81% | 75,626,100 |
| Aug 27, 2026 | 1,355.00 | 1,445.00 | 1,355.00 | 1,445.00 | 1,445.00 | 5.09% | 45,116,600 |
| Aug 26, 2026 | 1,445.00 | 1,475.00 | 1,370.00 | 1,375.00 | 1,375.00 | -4.51% | 76,163,600 |
| Aug 24, 2026 | 1,420.00 | 1,455.00 | 1,405.00 | 1,440.00 | 1,440.00 | 3.23% | 65,488,700 |
| Aug 21, 2026 | 1,395.00 | 1,410.00 | 1,355.00 | 1,395.00 | 1,395.00 | 1.82% | 57,521,800 |