PT Archi Indonesia Tbk (IDX:ARCI)
Indonesia
· Delayed Price · Currency is IDR 1,300.00
+40.00 (3.17%)
At close: Dec 5, 2025
PT Archi Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,260.00 | 1,305.00 | 1,240.00 | 1,300.00 | 1,300.00 | 3.17% | 78,064,400 |
| Dec 4, 2025 | 1,295.00 | 1,300.00 | 1,255.00 | 1,260.00 | 1,260.00 | -2.33% | 54,144,400 |
| Dec 3, 2025 | 1,300.00 | 1,310.00 | 1,270.00 | 1,290.00 | 1,290.00 | - | 79,743,400 |
| Dec 2, 2025 | 1,315.00 | 1,315.00 | 1,265.00 | 1,290.00 | 1,290.00 | -1.90% | 91,964,700 |
| Dec 1, 2025 | 1,260.00 | 1,320.00 | 1,255.00 | 1,315.00 | 1,315.00 | 6.91% | 186,742,200 |
| Nov 28, 2025 | 1,240.00 | 1,260.00 | 1,225.00 | 1,230.00 | 1,230.00 | 0.82% | 84,646,300 |
| Nov 27, 2025 | 1,230.00 | 1,235.00 | 1,200.00 | 1,220.00 | 1,220.00 | - | 69,915,300 |
| Nov 26, 2025 | 1,185.00 | 1,225.00 | 1,170.00 | 1,220.00 | 1,220.00 | 3.83% | 113,270,000 |
| Nov 25, 2025 | 1,175.00 | 1,190.00 | 1,170.00 | 1,175.00 | 1,175.00 | 2.62% | 52,191,300 |
| Nov 24, 2025 | 1,140.00 | 1,160.00 | 1,130.00 | 1,145.00 | 1,145.00 | 1.33% | 41,292,100 |
| Nov 21, 2025 | 1,145.00 | 1,175.00 | 1,130.00 | 1,130.00 | 1,130.00 | -1.31% | 47,794,800 |
| Nov 20, 2025 | 1,175.00 | 1,185.00 | 1,140.00 | 1,145.00 | 1,145.00 | -1.72% | 52,459,900 |
| Nov 19, 2025 | 1,155.00 | 1,195.00 | 1,155.00 | 1,165.00 | 1,165.00 | 1.30% | 78,951,000 |
| Nov 18, 2025 | 1,165.00 | 1,165.00 | 1,125.00 | 1,150.00 | 1,150.00 | -3.36% | 105,102,300 |
| Nov 17, 2025 | 1,260.00 | 1,260.00 | 1,185.00 | 1,190.00 | 1,190.00 | -5.93% | 160,378,700 |
| Nov 14, 2025 | 1,305.00 | 1,320.00 | 1,265.00 | 1,265.00 | 1,265.00 | -4.17% | 102,924,700 |
| Nov 13, 2025 | 1,310.00 | 1,325.00 | 1,285.00 | 1,320.00 | 1,320.00 | 3.94% | 152,006,800 |
| Nov 12, 2025 | 1,295.00 | 1,305.00 | 1,250.00 | 1,270.00 | 1,270.00 | -1.17% | 53,982,600 |
| Nov 11, 2025 | 1,310.00 | 1,330.00 | 1,255.00 | 1,285.00 | 1,285.00 | 0.39% | 182,857,500 |
| Nov 10, 2025 | 1,175.00 | 1,285.00 | 1,175.00 | 1,280.00 | 1,280.00 | 11.30% | 224,514,900 |
| Nov 7, 2025 | 1,185.00 | 1,185.00 | 1,145.00 | 1,150.00 | 1,150.00 | -2.13% | 47,917,600 |
| Nov 6, 2025 | 1,150.00 | 1,200.00 | 1,125.00 | 1,175.00 | 1,175.00 | 2.17% | 97,422,300 |
| Nov 5, 2025 | 1,135.00 | 1,165.00 | 1,105.00 | 1,150.00 | 1,150.00 | -0.86% | 136,878,900 |
| Nov 4, 2025 | 1,195.00 | 1,205.00 | 1,135.00 | 1,160.00 | 1,160.00 | -4.13% | 80,985,500 |
| Nov 3, 2025 | 1,175.00 | 1,220.00 | 1,155.00 | 1,210.00 | 1,210.00 | 1.26% | 79,296,700 |
| Oct 31, 2025 | 1,215.00 | 1,230.00 | 1,185.00 | 1,195.00 | 1,195.00 | 0.84% | 81,409,600 |
| Oct 30, 2025 | 1,210.00 | 1,215.00 | 1,160.00 | 1,185.00 | 1,185.00 | -4.05% | 145,083,300 |
| Oct 29, 2025 | 1,130.00 | 1,240.00 | 1,130.00 | 1,235.00 | 1,235.00 | 11.76% | 171,319,100 |
| Oct 28, 2025 | 1,135.00 | 1,175.00 | 1,100.00 | 1,105.00 | 1,105.00 | -5.56% | 113,740,400 |
| Oct 27, 2025 | 1,195.00 | 1,235.00 | 1,145.00 | 1,170.00 | 1,170.00 | -1.27% | 76,649,700 |
| Oct 24, 2025 | 1,245.00 | 1,255.00 | 1,170.00 | 1,185.00 | 1,185.00 | -4.82% | 104,420,800 |
| Oct 23, 2025 | 1,250.00 | 1,290.00 | 1,210.00 | 1,245.00 | 1,245.00 | -0.40% | 115,307,400 |
| Oct 22, 2025 | 1,180.00 | 1,315.00 | 1,160.00 | 1,250.00 | 1,250.00 | -5.66% | 268,726,600 |
| Oct 21, 2025 | 1,475.00 | 1,495.00 | 1,315.00 | 1,325.00 | 1,325.00 | -4.33% | 173,214,700 |
| Oct 20, 2025 | 1,400.00 | 1,405.00 | 1,310.00 | 1,385.00 | 1,385.00 | -3.48% | 188,961,400 |
| Oct 17, 2025 | 1,520.00 | 1,645.00 | 1,410.00 | 1,435.00 | 1,435.00 | -2.71% | 438,553,600 |
| Oct 16, 2025 | 1,440.00 | 1,525.00 | 1,385.00 | 1,475.00 | 1,475.00 | 2.43% | 237,542,900 |
| Oct 15, 2025 | 1,475.00 | 1,505.00 | 1,320.00 | 1,440.00 | 1,440.00 | 4.35% | 362,460,300 |
| Oct 14, 2025 | 1,325.00 | 1,480.00 | 1,290.00 | 1,380.00 | 1,380.00 | 11.29% | 566,878,800 |
| Oct 13, 2025 | 1,090.00 | 1,335.00 | 1,080.00 | 1,240.00 | 1,240.00 | 15.89% | 439,802,700 |
| Oct 10, 2025 | 1,065.00 | 1,075.00 | 1,035.00 | 1,070.00 | 1,070.00 | -2.28% | 117,516,600 |
| Oct 9, 2025 | 1,140.00 | 1,145.00 | 1,065.00 | 1,095.00 | 1,095.00 | -3.95% | 146,744,400 |
| Oct 8, 2025 | 1,060.00 | 1,165.00 | 1,040.00 | 1,140.00 | 1,140.00 | 10.14% | 333,348,700 |
| Oct 7, 2025 | 1,085.00 | 1,100.00 | 1,025.00 | 1,035.00 | 1,035.00 | -2.82% | 168,370,100 |
| Oct 6, 2025 | 965.00 | 1,080.00 | 945.00 | 1,065.00 | 1,065.00 | 13.90% | 391,122,300 |
| Oct 3, 2025 | 960.00 | 975.00 | 935.00 | 935.00 | 935.00 | -2.60% | 110,222,600 |
| Oct 2, 2025 | 1,010.00 | 1,010.00 | 950.00 | 960.00 | 960.00 | -4.95% | 162,412,100 |
| Oct 1, 2025 | 1,010.00 | 1,020.00 | 980.00 | 1,010.00 | 1,010.00 | 0.50% | 166,380,700 |
| Sep 30, 2025 | 1,095.00 | 1,095.00 | 1,000.00 | 1,005.00 | 1,005.00 | -9.46% | 388,662,200 |
| Sep 29, 2025 | 1,060.00 | 1,140.00 | 1,055.00 | 1,110.00 | 1,110.00 | 7.77% | 141,415,100 |
| 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% | 74,967,100 |
| 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% | 27,275,000 |
| 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 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 |
| Jul 16, 2025 | 565.00 | 590.00 | 555.00 | 590.00 | 590.00 | 2.61% | 35,684,600 |
| Jul 15, 2025 | 590.00 | 590.00 | 550.00 | 575.00 | 575.00 | -3.36% | 60,050,400 |
| Jul 14, 2025 | 605.00 | 620.00 | 570.00 | 595.00 | 595.00 | - | 69,326,300 |
| Jul 11, 2025 | 610.00 | 615.00 | 595.00 | 595.00 | 595.00 | -0.83% | 19,298,800 |