PT Archi Indonesia Tbk (IDX:ARCI)
Indonesia · Delayed Price · Currency is IDR 1,300.00
-45.00 (-3.35%)
Sep 22, 2026, 3:20 PM WIB
PT Archi Indonesia Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,375.00 | 1,375.00 | 1,275.00 | 1,300.00 | - | -3.35% | 23,643,000 |
| 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% | 72,246,900 |
| 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 |
| Aug 20, 2026 | 1,375.00 | 1,425.00 | 1,350.00 | 1,370.00 | 1,370.00 | 5.38% | 109,790,100 |
| Aug 19, 2026 | 1,320.00 | 1,320.00 | 1,270.00 | 1,300.00 | 1,300.00 | -1.52% | 39,480,200 |
| Aug 18, 2026 | 1,240.00 | 1,345.00 | 1,240.00 | 1,320.00 | 1,320.00 | 7.76% | 77,729,400 |
| Aug 14, 2026 | 1,180.00 | 1,230.00 | 1,170.00 | 1,225.00 | 1,225.00 | 2.08% | 14,882,800 |
| Aug 13, 2026 | 1,255.00 | 1,265.00 | 1,190.00 | 1,200.00 | 1,200.00 | -3.61% | 23,618,100 |
| Aug 12, 2026 | 1,235.00 | 1,255.00 | 1,220.00 | 1,245.00 | 1,245.00 | 1.63% | 21,986,700 |
| Aug 11, 2026 | 1,300.00 | 1,320.00 | 1,205.00 | 1,225.00 | 1,225.00 | -3.16% | 54,884,100 |
| Aug 10, 2026 | 1,260.00 | 1,310.00 | 1,245.00 | 1,265.00 | 1,265.00 | 2.43% | 73,897,900 |
| Aug 7, 2026 | 1,180.00 | 1,240.00 | 1,155.00 | 1,235.00 | 1,235.00 | 4.66% | 42,987,500 |
| Aug 6, 2026 | 1,195.00 | 1,235.00 | 1,170.00 | 1,180.00 | 1,180.00 | 2.16% | 126,249,400 |
| Aug 5, 2026 | 1,130.00 | 1,165.00 | 1,115.00 | 1,155.00 | 1,155.00 | 6.45% | 44,884,700 |
| Aug 4, 2026 | 1,060.00 | 1,115.00 | 1,060.00 | 1,085.00 | 1,085.00 | 2.36% | 37,846,400 |
| Aug 3, 2026 | 1,085.00 | 1,095.00 | 1,060.00 | 1,060.00 | 1,060.00 | -1.40% | 19,429,300 |
| 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 |