PT Archi Indonesia Tbk (IDX:ARCI)
Indonesia
· Delayed Price · Currency is IDR 1,100.00
+70.00 (6.80%)
Sep 29, 2025, 3:49 PM WIB
PT Archi Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,010.00 | 1,030.00 | 975.00 | 1,030.00 | 1,030.00 | 1.98% | 44,133,700 |
| Sep 25, 2025 | 1,075.00 | 1,075.00 | 975.00 | 1,010.00 | 1,010.00 | -6.05% | 108,589,600 |
| Sep 24, 2025 | 1,085.00 | 1,100.00 | 1,035.00 | 1,075.00 | 1,075.00 | -0.46% | 99,346,000 |
| Sep 23, 2025 | 970.00 | 1,085.00 | 970.00 | 1,080.00 | 1,080.00 | 13.68% | 208,803,800 |
| Sep 22, 2025 | 910.00 | 955.00 | 890.00 | 950.00 | 950.00 | 7.34% | 99,381,400 |
| Sep 19, 2025 | 895.00 | 910.00 | 885.00 | 885.00 | 885.00 | -0.56% | 27,118,100 |
| Sep 18, 2025 | 910.00 | 920.00 | 885.00 | 890.00 | 890.00 | -2.20% | 56,285,600 |
| Sep 17, 2025 | 950.00 | 960.00 | 895.00 | 910.00 | 910.00 | -4.71% | 93,831,000 |
| Sep 16, 2025 | 965.00 | 975.00 | 930.00 | 955.00 | 955.00 | 1.06% | 84,978,500 |
| Sep 15, 2025 | 975.00 | 975.00 | 935.00 | 945.00 | 945.00 | -3.08% | 66,421,000 |
| Sep 12, 2025 | 875.00 | 990.00 | 875.00 | 975.00 | 975.00 | 13.37% | 132,331,500 |
| Sep 11, 2025 | 905.00 | 910.00 | 850.00 | 860.00 | 860.00 | -4.44% | 72,621,000 |
| Sep 10, 2025 | 925.00 | 925.00 | 880.00 | 900.00 | 900.00 | -4.26% | 74,966,700 |
| Sep 9, 2025 | 915.00 | 975.00 | 905.00 | 940.00 | 940.00 | 5.62% | 187,766,800 |
| Sep 8, 2025 | 880.00 | 920.00 | 875.00 | 890.00 | 890.00 | 4.71% | 160,322,900 |
| Sep 4, 2025 | 900.00 | 905.00 | 840.00 | 850.00 | 850.00 | -5.56% | 107,894,200 |
| Sep 3, 2025 | 885.00 | 935.00 | 825.00 | 900.00 | 900.00 | 6.51% | 318,259,600 |
| Sep 2, 2025 | 785.00 | 860.00 | 775.00 | 845.00 | 845.00 | 11.18% | 288,201,500 |
| Sep 1, 2025 | 735.00 | 820.00 | 715.00 | 760.00 | 760.00 | 2.01% | 213,093,300 |
| Aug 29, 2025 | 760.00 | 760.00 | 700.00 | 745.00 | 745.00 | -1.97% | 117,196,900 |
| Aug 28, 2025 | 720.00 | 775.00 | 710.00 | 760.00 | 760.00 | 7.04% | 98,297,000 |
| Aug 27, 2025 | 695.00 | 730.00 | 675.00 | 710.00 | 710.00 | 2.90% | 62,195,300 |
| Aug 26, 2025 | 695.00 | 710.00 | 670.00 | 690.00 | 690.00 | - | 31,654,500 |
| Aug 25, 2025 | 670.00 | 700.00 | 655.00 | 690.00 | 690.00 | 5.34% | 28,022,400 |
| Aug 22, 2025 | 655.00 | 680.00 | 640.00 | 655.00 | 655.00 | 0.77% | 25,386,900 |
| Aug 21, 2025 | 675.00 | 675.00 | 625.00 | 650.00 | 650.00 | -2.99% | 20,569,500 |
| Aug 20, 2025 | 650.00 | 685.00 | 635.00 | 670.00 | 670.00 | 3.08% | 27,275,200 |
| Aug 19, 2025 | 665.00 | 685.00 | 645.00 | 650.00 | 650.00 | -2.26% | 22,310,400 |
| Aug 15, 2025 | 725.00 | 725.00 | 660.00 | 665.00 | 665.00 | -7.64% | 41,295,200 |
| Aug 14, 2025 | 685.00 | 720.00 | 670.00 | 720.00 | 720.00 | 5.88% | 29,552,600 |
| Aug 13, 2025 | 710.00 | 715.00 | 675.00 | 680.00 | 680.00 | -3.55% | 18,906,700 |
| Aug 12, 2025 | 660.00 | 705.00 | 635.00 | 705.00 | 705.00 | 6.02% | 48,290,300 |
| Aug 11, 2025 | 715.00 | 715.00 | 610.00 | 665.00 | 665.00 | -6.99% | 107,536,300 |
| Aug 8, 2025 | 770.00 | 775.00 | 710.00 | 715.00 | 715.00 | -6.54% | 56,104,900 |
| 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 |