PT Archi Indonesia Tbk(ID:ARCI)
Rp995.00-30.00 (-2.93%)
ID:ARCI
PT Archi Indonesia Tbk historical prices
Rp995.00
At close:-30.00 (-2.93%)
PT Archi Indonesia Tbk (ARCI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,015.00 | 1,015.00 | 980.00 | 995.00 | 995.00 | -2.93% | 21,099,199 | 0.57 |
| Nov 10, 2026 | 990.00 | 1,045.00 | 980.00 | 1,025.00 | 1,025.00 | +9.63% | 40,982,898 | 1.12 |
| Nov 09, 2026 | 960.00 | 980.00 | 950.00 | 960.00 | 960.00 | +2.67% | 36,766,301 | 1.01 |
| Nov 06, 2026 | 920.00 | 950.00 | 915.00 | 935.00 | 935.00 | -4.10% | 24,125,500 | 0.65 |
| Nov 05, 2026 | 950.00 | 1,010.00 | 920.00 | 975.00 | 975.00 | +12.07% | 135,910,797 | 3.79 |
| Nov 04, 2026 | 760.00 | 875.00 | 760.00 | 870.00 | 870.00 | +6.75% | 37,586,398 | 1.04 |
| Nov 03, 2026 | 885.00 | 900.00 | 815.00 | 815.00 | 815.00 | -6.86% | 30,743,000 | 0.82 |
| Nov 02, 2026 | 835.00 | 900.00 | 810.00 | 875.00 | 875.00 | +1.16% | 39,824,301 | 1.06 |
| Oct 30, 2026 | 920.00 | 920.00 | 865.00 | 865.00 | 865.00 | -6.99% | 37,392,200 | 1.00 |
| Oct 29, 2026 | 1,005.00 | 1,005.00 | 925.00 | 930.00 | 930.00 | -6.06% | 16,324,400 | 0.43 |
| Oct 28, 2026 | 1,000.00 | 1,000.00 | 940.00 | 990.00 | 990.00 | +1.54% | 35,958,800 | 0.96 |
| Oct 27, 2026 | 1,030.00 | 1,060.00 | 960.00 | 975.00 | 975.00 | -4.88% | 30,881,500 | 0.83 |
| Oct 26, 2026 | 1,035.00 | 1,050.00 | 1,015.00 | 1,025.00 | 1,025.00 | -1.91% | 20,781,900 | 0.56 |
| Oct 23, 2026 | 1,035.00 | 1,070.00 | 1,015.00 | 1,045.00 | 1,045.00 | +0.48% | 34,964,000 | 0.95 |
| Oct 22, 2026 | 990.00 | 1,055.00 | 955.00 | 1,040.00 | 1,040.00 | +4.00% | 45,572,500 | 1.25 |
| Oct 21, 2026 | 1,015.00 | 1,030.00 | 970.00 | 1,000.00 | 1,000.00 | -0.50% | 24,784,200 | 0.68 |
| Oct 20, 2026 | 890.00 | 1,025.00 | 890.00 | 1,005.00 | 1,005.00 | +5.24% | 44,049,100 | 1.19 |
| Oct 19, 2026 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | -6.83% | 11,203,500 | 0.30 |
| Oct 16, 2026 | 1,030.00 | 1,060.00 | 1,025.00 | 1,025.00 | 1,025.00 | -14.94% | 55,205,800 | 1.47 |
| Oct 15, 2026 | 1,220.00 | 1,230.00 | 1,195.00 | 1,205.00 | 1,205.00 | -2.03% | 23,320,300 | 0.63 |
| Oct 14, 2026 | 1,230.00 | 1,255.00 | 1,230.00 | 1,230.00 | 1,230.00 | -1.20% | 13,783,200 | 0.37 |
| Oct 13, 2026 | 1,230.00 | 1,255.00 | 1,215.00 | 1,245.00 | 1,245.00 | 0.00% | 13,539,200 | 0.35 |
| Oct 12, 2026 | 1,320.00 | 1,325.00 | 1,240.00 | 1,245.00 | 1,245.00 | -5.32% | 32,683,000 | 0.85 |
| Oct 09, 2026 | 1,250.00 | 1,320.00 | 1,245.00 | 1,315.00 | 1,315.00 | +6.05% | 41,611,500 | 1.08 |
| Oct 08, 2026 | 1,255.00 | 1,265.00 | 1,235.00 | 1,240.00 | 1,240.00 | -1.98% | 11,541,500 | 0.30 |
| Oct 07, 2026 | 1,270.00 | 1,280.00 | 1,255.00 | 1,265.00 | 1,265.00 | -0.39% | 6,039,200 | 0.15 |
| Oct 06, 2026 | 1,285.00 | 1,285.00 | 1,255.00 | 1,270.00 | 1,270.00 | -1.17% | 16,494,100 | 0.42 |
| Oct 05, 2026 | 1,240.00 | 1,285.00 | 1,225.00 | 1,285.00 | 1,285.00 | +3.63% | 16,750,000 | 0.42 |
| Oct 02, 2026 | 1,210.00 | 1,260.00 | 1,195.00 | 1,240.00 | 1,240.00 | +2.48% | 15,789,000 | 0.40 |
| Oct 01, 2026 | 1,225.00 | 1,235.00 | 1,185.00 | 1,210.00 | 1,210.00 | -1.63% | 14,959,100 | 0.37 |
| Sep 30, 2026 | 1,235.00 | 1,270.00 | 1,215.00 | 1,230.00 | 1,230.00 | +0.41% | 20,900,000 | 0.52 |
| Sep 29, 2026 | 1,230.00 | 1,235.00 | 1,180.00 | 1,225.00 | 1,225.00 | -2.00% | 21,919,800 | 0.54 |
| Sep 28, 2026 | 1,285.00 | 1,285.00 | 1,245.00 | 1,250.00 | 1,250.00 | -3.85% | 25,031,600 | 0.62 |
| Sep 25, 2026 | 1,310.00 | 1,320.00 | 1,300.00 | 1,300.00 | 1,300.00 | -0.38% | 8,479,700 | 0.21 |
| Sep 24, 2026 | 1,345.00 | 1,345.00 | 1,305.00 | 1,305.00 | 1,305.00 | -3.33% | 13,234,800 | 0.33 |
| Sep 23, 2026 | 1,310.00 | 1,355.00 | 1,310.00 | 1,350.00 | 1,350.00 | +3.45% | 18,672,800 | 0.45 |
| Sep 22, 2026 | 1,375.00 | 1,375.00 | 1,275.00 | 1,305.00 | 1,305.00 | -2.97% | 27,848,800 | 0.67 |
| Sep 21, 2026 | 1,375.00 | 1,380.00 | 1,345.00 | 1,345.00 | 1,345.00 | -2.54% | 22,152,000 | 0.53 |
| Sep 18, 2026 | 1,360.00 | 1,380.00 | 1,345.00 | 1,380.00 | 1,380.00 | +2.99% | 61,198,100 | 1.46 |
| Sep 17, 2026 | 1,330.00 | 1,345.00 | 1,305.00 | 1,340.00 | 1,340.00 | +0.75% | 25,703,200 | 0.61 |
| Sep 16, 2026 | 1,335.00 | 1,390.00 | 1,305.00 | 1,330.00 | 1,330.00 | -0.37% | 56,727,400 | 1.34 |
| Sep 15, 2026 | 1,330.00 | 1,360.00 | 1,315.00 | 1,335.00 | 1,335.00 | +1.91% | 33,744,000 | 0.80 |
| Sep 14, 2026 | 1,320.00 | 1,335.00 | 1,285.00 | 1,310.00 | 1,310.00 | -0.38% | 26,729,400 | 0.63 |
| Sep 11, 2026 | 1,290.00 | 1,330.00 | 1,270.00 | 1,315.00 | 1,315.00 | -0.38% | 27,087,900 | 0.64 |
| Sep 10, 2026 | 1,355.00 | 1,360.00 | 1,320.00 | 1,320.00 | 1,320.00 | -1.86% | 32,942,700 | 0.75 |
| Sep 09, 2026 | 1,310.00 | 1,355.00 | 1,300.00 | 1,345.00 | 1,345.00 | +2.28% | 46,983,400 | 1.05 |
| Sep 08, 2026 | 1,320.00 | 1,330.00 | 1,305.00 | 1,315.00 | 1,315.00 | +0.38% | 32,393,100 | 0.70 |
| Sep 07, 2026 | 1,310.00 | 1,315.00 | 1,290.00 | 1,310.00 | 1,310.00 | -2.24% | 31,053,600 | 0.67 |
| Sep 04, 2026 | 1,360.00 | 1,360.00 | 1,330.00 | 1,340.00 | 1,340.00 | +0.37% | 40,943,600 | 0.88 |
| Sep 03, 2026 | 1,325.00 | 1,335.00 | 1,300.00 | 1,335.00 | 1,335.00 | +4.71% | 69,170,500 | 1.51 |
