PT Archi Indonesia Tbk (IDX:ARCI)
Indonesia
· Delayed Price · Currency is IDR 1,615.00
-65.00 (-3.87%)
Apr 28, 2026, 4:14 PM WIB
PT Archi Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,690.00 | 1,700.00 | 1,605.00 | 1,615.00 | 1,615.00 | -3.87% | 68,636,400 |
| Apr 27, 2026 | 1,590.00 | 1,695.00 | 1,585.00 | 1,680.00 | 1,680.00 | 5.66% | 100,357,400 |
| Apr 24, 2026 | 1,585.00 | 1,620.00 | 1,555.00 | 1,590.00 | 1,590.00 | -0.31% | 40,998,400 |
| Apr 23, 2026 | 1,620.00 | 1,630.00 | 1,555.00 | 1,595.00 | 1,595.00 | -0.93% | 41,323,200 |
| Apr 22, 2026 | 1,615.00 | 1,645.00 | 1,610.00 | 1,610.00 | 1,610.00 | -0.31% | 34,362,000 |
| Apr 21, 2026 | 1,625.00 | 1,640.00 | 1,595.00 | 1,615.00 | 1,615.00 | 0.62% | 29,259,800 |
| Apr 20, 2026 | 1,600.00 | 1,645.00 | 1,580.00 | 1,605.00 | 1,605.00 | - | 43,850,500 |
| Apr 17, 2026 | 1,605.00 | 1,610.00 | 1,580.00 | 1,605.00 | 1,605.00 | - | 17,592,600 |
| Apr 16, 2026 | 1,590.00 | 1,635.00 | 1,590.00 | 1,605.00 | 1,605.00 | 1.26% | 39,630,000 |
| Apr 15, 2026 | 1,645.00 | 1,655.00 | 1,580.00 | 1,585.00 | 1,585.00 | -1.25% | 47,345,600 |
| Apr 14, 2026 | 1,585.00 | 1,620.00 | 1,555.00 | 1,605.00 | 1,605.00 | 3.22% | 65,816,700 |
| Apr 13, 2026 | 1,540.00 | 1,565.00 | 1,505.00 | 1,555.00 | 1,555.00 | -0.32% | 35,827,500 |
| Apr 10, 2026 | 1,535.00 | 1,585.00 | 1,520.00 | 1,560.00 | 1,560.00 | 2.63% | 57,139,200 |
| Apr 9, 2026 | 1,525.00 | 1,535.00 | 1,490.00 | 1,520.00 | 1,520.00 | -2.56% | 45,155,300 |
| Apr 8, 2026 | 1,525.00 | 1,580.00 | 1,515.00 | 1,560.00 | 1,560.00 | 8.33% | 101,340,500 |
| Apr 7, 2026 | 1,430.00 | 1,445.00 | 1,385.00 | 1,440.00 | 1,440.00 | 0.70% | 35,381,000 |
| Apr 6, 2026 | 1,410.00 | 1,430.00 | 1,365.00 | 1,430.00 | 1,430.00 | 1.06% | 34,794,400 |
| Apr 2, 2026 | 1,480.00 | 1,480.00 | 1,405.00 | 1,415.00 | 1,415.00 | -5.67% | 72,447,200 |
| Apr 1, 2026 | 1,430.00 | 1,515.00 | 1,420.00 | 1,500.00 | 1,500.00 | 9.09% | 115,381,100 |
| Mar 31, 2026 | 1,400.00 | 1,420.00 | 1,330.00 | 1,375.00 | 1,375.00 | 0.36% | 88,228,200 |
| Mar 30, 2026 | 1,360.00 | 1,395.00 | 1,320.00 | 1,370.00 | 1,370.00 | -2.84% | 74,754,900 |
| Mar 27, 2026 | 1,430.00 | 1,445.00 | 1,385.00 | 1,410.00 | 1,410.00 | -1.74% | 74,639,600 |
| Mar 26, 2026 | 1,530.00 | 1,545.00 | 1,425.00 | 1,435.00 | 1,435.00 | -6.21% | 78,377,900 |
| Mar 25, 2026 | 1,510.00 | 1,560.00 | 1,475.00 | 1,530.00 | 1,530.00 | -4.38% | 122,920,300 |
| Mar 17, 2026 | 1,715.00 | 1,770.00 | 1,600.00 | 1,600.00 | 1,600.00 | -5.33% | 251,275,200 |
| Mar 16, 2026 | 1,605.00 | 1,770.00 | 1,550.00 | 1,690.00 | 1,690.00 | 5.30% | 184,065,200 |
| Mar 13, 2026 | 1,625.00 | 1,695.00 | 1,605.00 | 1,605.00 | 1,605.00 | -3.60% | 40,705,500 |
| Mar 12, 2026 | 1,685.00 | 1,690.00 | 1,625.00 | 1,665.00 | 1,665.00 | -2.35% | 44,538,300 |
| Mar 11, 2026 | 1,745.00 | 1,765.00 | 1,700.00 | 1,705.00 | 1,705.00 | -1.73% | 40,538,500 |
| Mar 10, 2026 | 1,655.00 | 1,770.00 | 1,625.00 | 1,735.00 | 1,735.00 | 9.12% | 107,493,600 |
| Mar 9, 2026 | 1,560.00 | 1,625.00 | 1,485.00 | 1,590.00 | 1,590.00 | -5.36% | 133,492,000 |
| Mar 6, 2026 | 1,780.00 | 1,780.00 | 1,675.00 | 1,680.00 | 1,680.00 | -5.88% | 95,626,700 |
| Mar 5, 2026 | 1,815.00 | 1,840.00 | 1,770.00 | 1,785.00 | 1,785.00 | 0.85% | 64,365,900 |
| Mar 4, 2026 | 1,820.00 | 1,835.00 | 1,725.00 | 1,770.00 | 1,770.00 | -6.35% | 161,281,100 |
| Mar 3, 2026 | 2,000.00 | 2,000.00 | 1,880.00 | 1,890.00 | 1,890.00 | -5.26% | 132,578,600 |
| Mar 2, 2026 | 1,950.00 | 2,020.00 | 1,910.00 | 1,995.00 | 1,995.00 | 6.12% | 233,230,400 |
| Feb 27, 2026 | 1,800.00 | 1,880.00 | 1,765.00 | 1,880.00 | 1,880.00 | 4.44% | 106,619,300 |
| Feb 26, 2026 | 1,885.00 | 1,895.00 | 1,785.00 | 1,800.00 | 1,800.00 | -4.51% | 113,497,400 |
| Feb 25, 2026 | 1,850.00 | 1,885.00 | 1,800.00 | 1,885.00 | 1,885.00 | 3.29% | 93,915,100 |
| Feb 24, 2026 | 1,865.00 | 1,915.00 | 1,820.00 | 1,825.00 | 1,825.00 | -1.35% | 123,108,800 |
| Feb 23, 2026 | 1,865.00 | 1,880.00 | 1,840.00 | 1,850.00 | 1,850.00 | 2.21% | 143,110,600 |
| Feb 20, 2026 | 1,790.00 | 1,820.00 | 1,735.00 | 1,810.00 | 1,810.00 | 2.55% | 141,697,900 |
| Feb 19, 2026 | 1,710.00 | 1,770.00 | 1,705.00 | 1,765.00 | 1,765.00 | 4.13% | 101,099,800 |
| Feb 18, 2026 | 1,665.00 | 1,710.00 | 1,655.00 | 1,695.00 | 1,695.00 | -0.29% | 75,599,500 |
| Feb 13, 2026 | 1,700.00 | 1,710.00 | 1,675.00 | 1,700.00 | 1,700.00 | -2.86% | 96,525,300 |
| Feb 12, 2026 | 1,720.00 | 1,790.00 | 1,710.00 | 1,750.00 | 1,750.00 | 2.34% | 105,221,100 |
| Feb 11, 2026 | 1,705.00 | 1,740.00 | 1,690.00 | 1,710.00 | 1,710.00 | 0.29% | 76,613,300 |
| Feb 10, 2026 | 1,685.00 | 1,725.00 | 1,660.00 | 1,705.00 | 1,705.00 | 0.89% | 82,604,200 |
| Feb 9, 2026 | 1,640.00 | 1,695.00 | 1,615.00 | 1,690.00 | 1,690.00 | 5.30% | 97,038,100 |
| Feb 6, 2026 | 1,570.00 | 1,635.00 | 1,540.00 | 1,605.00 | 1,605.00 | -1.83% | 108,451,700 |
| Feb 5, 2026 | 1,710.00 | 1,720.00 | 1,625.00 | 1,635.00 | 1,635.00 | -5.76% | 105,294,800 |
| Feb 4, 2026 | 1,740.00 | 1,805.00 | 1,710.00 | 1,735.00 | 1,735.00 | 1.76% | 133,079,000 |
| Feb 3, 2026 | 1,560.00 | 1,715.00 | 1,470.00 | 1,705.00 | 1,705.00 | 12.91% | 224,843,300 |
| Feb 2, 2026 | 1,570.00 | 1,640.00 | 1,510.00 | 1,510.00 | 1,510.00 | -14.93% | 204,191,500 |
| Jan 30, 2026 | 1,865.00 | 1,930.00 | 1,760.00 | 1,775.00 | 1,775.00 | -7.31% | 253,686,000 |
| Jan 29, 2026 | 1,955.00 | 1,995.00 | 1,650.00 | 1,915.00 | 1,915.00 | -1.29% | 400,138,800 |
| Jan 28, 2026 | 1,970.00 | 2,030.00 | 1,800.00 | 1,940.00 | 1,940.00 | -2.27% | 347,496,500 |
| Jan 27, 2026 | 2,040.00 | 2,050.00 | 1,960.00 | 1,985.00 | 1,985.00 | -2.22% | 124,542,500 |
| Jan 26, 2026 | 2,010.00 | 2,090.00 | 1,980.00 | 2,030.00 | 2,030.00 | 4.91% | 312,353,200 |
| Jan 23, 2026 | 2,020.00 | 2,040.00 | 1,925.00 | 1,935.00 | 1,935.00 | -0.26% | 167,326,100 |
| Jan 22, 2026 | 1,980.00 | 1,985.00 | 1,910.00 | 1,940.00 | 1,940.00 | -4.43% | 162,530,900 |
| Jan 21, 2026 | 2,070.00 | 2,120.00 | 2,000.00 | 2,030.00 | 2,030.00 | 0.50% | 314,626,200 |
| Jan 20, 2026 | 1,910.00 | 2,050.00 | 1,840.00 | 2,020.00 | 2,020.00 | 6.04% | 314,279,400 |
| Jan 19, 2026 | 1,950.00 | 1,985.00 | 1,900.00 | 1,905.00 | 1,905.00 | 0.26% | 155,492,100 |
| Jan 15, 2026 | 1,950.00 | 1,950.00 | 1,875.00 | 1,900.00 | 1,900.00 | -2.56% | 192,376,500 |
| Jan 14, 2026 | 1,800.00 | 2,020.00 | 1,795.00 | 1,950.00 | 1,950.00 | 11.11% | 653,029,600 |
| Jan 13, 2026 | 1,790.00 | 1,810.00 | 1,730.00 | 1,755.00 | 1,755.00 | -1.96% | 138,731,300 |
| Jan 12, 2026 | 1,800.00 | 1,865.00 | 1,690.00 | 1,790.00 | 1,790.00 | 5.60% | 409,885,600 |
| Jan 9, 2026 | 1,640.00 | 1,720.00 | 1,620.00 | 1,695.00 | 1,695.00 | 4.31% | 150,449,900 |
| Jan 8, 2026 | 1,685.00 | 1,685.00 | 1,615.00 | 1,625.00 | 1,625.00 | -3.85% | 126,165,900 |
| Jan 7, 2026 | 1,720.00 | 1,760.00 | 1,665.00 | 1,690.00 | 1,690.00 | -0.88% | 184,073,200 |
| Jan 6, 2026 | 1,745.00 | 1,750.00 | 1,680.00 | 1,705.00 | 1,705.00 | -1.16% | 120,930,400 |
| Jan 5, 2026 | 1,705.00 | 1,770.00 | 1,680.00 | 1,725.00 | 1,725.00 | 4.86% | 217,325,600 |
| Jan 2, 2026 | 1,620.00 | 1,660.00 | 1,605.00 | 1,645.00 | 1,645.00 | 1.54% | 81,749,600 |
| Dec 30, 2025 | 1,580.00 | 1,650.00 | 1,545.00 | 1,620.00 | 1,620.00 | -5.54% | 199,604,000 |
| Dec 29, 2025 | 1,710.00 | 1,780.00 | 1,705.00 | 1,715.00 | 1,715.00 | 1.48% | 191,205,900 |
| Dec 24, 2025 | 1,740.00 | 1,800.00 | 1,660.00 | 1,690.00 | 1,690.00 | - | 236,921,300 |
| Dec 23, 2025 | 1,760.00 | 1,780.00 | 1,680.00 | 1,690.00 | 1,690.00 | 0.60% | 198,067,100 |
| Dec 22, 2025 | 1,625.00 | 1,730.00 | 1,625.00 | 1,680.00 | 1,680.00 | 5.99% | 216,358,900 |
| Dec 19, 2025 | 1,610.00 | 1,625.00 | 1,535.00 | 1,585.00 | 1,585.00 | -1.25% | 89,310,400 |
| Dec 18, 2025 | 1,640.00 | 1,660.00 | 1,595.00 | 1,605.00 | 1,605.00 | -1.53% | 62,224,600 |
| Dec 17, 2025 | 1,640.00 | 1,715.00 | 1,625.00 | 1,630.00 | 1,630.00 | 1.88% | 180,720,500 |
| Dec 16, 2025 | 1,620.00 | 1,650.00 | 1,525.00 | 1,600.00 | 1,600.00 | -4.19% | 171,068,700 |
| Dec 15, 2025 | 1,750.00 | 1,850.00 | 1,610.00 | 1,670.00 | 1,670.00 | -2.62% | 407,574,200 |
| Dec 12, 2025 | 1,410.00 | 1,715.00 | 1,405.00 | 1,715.00 | 1,715.00 | 24.73% | 722,704,800 |
| Dec 11, 2025 | 1,395.00 | 1,430.00 | 1,360.00 | 1,375.00 | 1,375.00 | -0.36% | 132,458,100 |
| Dec 10, 2025 | 1,380.00 | 1,415.00 | 1,350.00 | 1,380.00 | 1,360.19 | 0.36% | 185,386,600 |
| Dec 9, 2025 | 1,415.00 | 1,430.00 | 1,340.00 | 1,375.00 | 1,355.26 | -1.79% | 172,964,000 |
| Dec 8, 2025 | 1,305.00 | 1,450.00 | 1,305.00 | 1,400.00 | 1,379.90 | 7.69% | 333,329,800 |
| Dec 5, 2025 | 1,260.00 | 1,305.00 | 1,240.00 | 1,300.00 | 1,281.34 | 3.17% | 78,064,400 |
| Dec 4, 2025 | 1,295.00 | 1,300.00 | 1,255.00 | 1,260.00 | 1,241.91 | -2.33% | 54,144,400 |
| Dec 3, 2025 | 1,300.00 | 1,310.00 | 1,270.00 | 1,290.00 | 1,271.48 | - | 79,743,400 |
| Dec 2, 2025 | 1,315.00 | 1,315.00 | 1,265.00 | 1,290.00 | 1,271.48 | -1.90% | 91,964,700 |
| Dec 1, 2025 | 1,260.00 | 1,320.00 | 1,255.00 | 1,315.00 | 1,296.12 | 6.91% | 186,742,200 |
| Nov 28, 2025 | 1,240.00 | 1,260.00 | 1,225.00 | 1,230.00 | 1,212.34 | 0.82% | 84,646,300 |
| Nov 27, 2025 | 1,230.00 | 1,235.00 | 1,200.00 | 1,220.00 | 1,202.49 | - | 69,915,300 |
| Nov 26, 2025 | 1,185.00 | 1,225.00 | 1,170.00 | 1,220.00 | 1,202.49 | 3.83% | 113,270,000 |
| Nov 25, 2025 | 1,175.00 | 1,190.00 | 1,170.00 | 1,175.00 | 1,158.13 | 2.62% | 52,191,300 |
| Nov 24, 2025 | 1,140.00 | 1,160.00 | 1,130.00 | 1,145.00 | 1,128.56 | 1.33% | 41,292,100 |
| Nov 21, 2025 | 1,145.00 | 1,175.00 | 1,130.00 | 1,130.00 | 1,113.78 | -1.31% | 47,794,800 |