Price History - ARCI

Kembali ke Company
Ticker: ARCI
Company: PT Archi Indonesia Tbk
Date Open High Low Close Volume Value
06-Jun-2023 332.00 332.00 326.00 330.00 2,489,100 0
05-Jun-2023 330.00 332.00 326.00 330.00 1,322,500 0
31-May-2023 330.00 330.00 326.00 326.00 2,886,500 0
30-May-2023 330.00 332.00 328.00 330.00 2,312,800 0
29-May-2023 330.00 334.00 326.00 330.00 5,825,700 0
26-May-2023 334.00 336.00 330.00 330.00 2,511,900 0
25-May-2023 338.00 338.00 332.00 334.00 1,767,900 0
24-May-2023 340.00 340.00 336.00 336.00 2,668,700 0
23-May-2023 338.00 340.00 336.00 340.00 765,800 0
22-May-2023 332.00 342.00 332.00 336.00 4,037,400 0
19-May-2023 336.00 336.00 328.00 332.00 2,166,200 0
17-May-2023 338.00 338.00 328.00 336.00 2,290,400 0
16-May-2023 342.00 344.00 336.00 338.00 1,295,500 0
15-May-2023 346.00 350.00 334.00 342.00 2,071,800 0
12-May-2023 330.00 340.00 328.00 336.00 2,340,100 0
11-May-2023 330.00 334.00 328.00 330.00 841,200 0
10-May-2023 328.00 332.00 328.00 330.00 972,700 0
09-May-2023 326.00 332.00 326.00 328.00 2,920,500 0
08-May-2023 330.00 332.00 326.00 326.00 4,500,500 0
05-May-2023 340.00 340.00 330.00 330.00 4,843,000 0
04-May-2023 348.00 350.00 334.00 336.00 5,683,800 0
03-May-2023 336.00 338.00 328.00 334.00 3,499,000 0
02-May-2023 344.00 348.00 320.00 330.00 14,604,000 0
28-Apr-2023 348.00 350.00 342.00 342.00 4,338,900 0
27-Apr-2023 350.00 352.00 346.00 350.00 2,139,200 0
26-Apr-2023 350.00 352.00 344.00 350.00 1,371,700 0
18-Apr-2023 346.00 354.00 342.00 350.00 4,211,000 0
17-Apr-2023 350.00 354.00 342.00 346.00 2,693,600 0
14-Apr-2023 346.00 356.00 340.00 350.00 14,507,800 0
13-Apr-2023 348.00 348.00 338.00 340.00 15,316,600 0
12-Apr-2023 354.00 358.00 344.00 348.00 3,504,400 0
11-Apr-2023 342.00 354.00 340.00 354.00 3,551,500 0
10-Apr-2023 352.00 352.00 340.00 342.00 5,207,000 0
06-Apr-2023 364.00 366.00 350.00 352.00 4,520,700 0
05-Apr-2023 364.00 374.00 352.00 364.00 39,937,300 0
04-Apr-2023 344.00 358.00 344.00 356.00 5,319,100 0
03-Apr-2023 332.00 348.00 332.00 342.00 5,447,400 0
31-Mar-2023 350.00 362.00 336.00 340.00 13,319,600 0
30-Mar-2023 336.00 360.00 336.00 346.00 8,602,100 0
29-Mar-2023 344.00 350.00 336.00 336.00 7,901,000 0
28-Mar-2023 356.00 356.00 342.00 344.00 11,449,300 0
27-Mar-2023 354.00 366.00 354.00 356.00 6,529,100 0
24-Mar-2023 376.00 390.00 352.00 364.00 23,890,900 0
21-Mar-2023 382.00 382.00 366.00 372.00 15,204,900 0
20-Mar-2023 336.00 384.00 336.00 380.00 42,703,700 0
17-Mar-2023 330.00 342.00 330.00 334.00 3,764,200 0
16-Mar-2023 334.00 334.00 330.00 330.00 2,682,200 0
15-Mar-2023 334.00 334.00 328.00 330.00 3,813,000 0
14-Mar-2023 336.00 348.00 330.00 334.00 8,859,200 0
13-Mar-2023 332.00 336.00 330.00 332.00 2,830,300 0
10-Mar-2023 324.00 332.00 324.00 328.00 1,459,200 0
09-Mar-2023 322.00 328.00 320.00 324.00 1,411,000 0
08-Mar-2023 330.00 332.00 322.00 324.00 3,070,700 0
07-Mar-2023 332.00 332.00 330.00 330.00 2,364,700 0
06-Mar-2023 332.00 336.00 330.00 332.00 2,320,200 0
03-Mar-2023 332.00 334.00 330.00 332.00 796,600 0
02-Mar-2023 330.00 334.00 330.00 332.00 2,567,300 0
01-Mar-2023 330.00 332.00 330.00 330.00 3,988,700 0
28-Feb-2023 334.00 334.00 330.00 330.00 3,164,400 0
27-Feb-2023 332.00 336.00 330.00 334.00 2,438,000 0
24-Feb-2023 336.00 336.00 332.00 332.00 1,840,500 0
23-Feb-2023 332.00 342.00 330.00 336.00 4,675,100 0
22-Feb-2023 332.00 334.00 330.00 332.00 2,069,600 0
21-Feb-2023 334.00 336.00 330.00 332.00 1,757,900 0
20-Feb-2023 332.00 336.00 332.00 334.00 1,529,500 0
17-Feb-2023 330.00 334.00 330.00 332.00 1,428,200 0
16-Feb-2023 332.00 334.00 332.00 332.00 843,900 0
15-Feb-2023 332.00 336.00 328.00 332.00 2,461,600 0
14-Feb-2023 332.00 336.00 330.00 330.00 1,551,900 0
13-Feb-2023 330.00 332.00 328.00 332.00 1,816,600 0
10-Feb-2023 330.00 332.00 328.00 330.00 4,168,200 0
09-Feb-2023 330.00 334.00 328.00 330.00 4,571,400 0
08-Feb-2023 332.00 336.00 330.00 332.00 5,868,500 0
07-Feb-2023 330.00 334.00 328.00 332.00 1,886,900 0
06-Feb-2023 334.00 336.00 326.00 332.00 2,723,800 0
03-Feb-2023 342.00 342.00 330.00 334.00 7,519,800 0
02-Feb-2023 334.00 342.00 334.00 342.00 6,416,900 0
01-Feb-2023 336.00 338.00 330.00 334.00 3,248,400 0
31-Jan-2023 332.00 338.00 330.00 334.00 3,584,000 0
30-Jan-2023 340.00 344.00 326.00 330.00 11,796,700 0
27-Jan-2023 334.00 340.00 330.00 340.00 4,746,200 0
26-Jan-2023 354.00 358.00 330.00 334.00 34,189,900 0
25-Jan-2023 380.00 382.00 354.00 354.00 31,276,400 0
24-Jan-2023 386.00 388.00 374.00 380.00 15,416,900 0
20-Jan-2023 376.00 386.00 374.00 382.00 22,644,000 0
19-Jan-2023 370.00 386.00 368.00 372.00 12,390,900 0
18-Jan-2023 366.00 376.00 362.00 372.00 9,363,900 0
17-Jan-2023 382.00 390.00 368.00 368.00 22,856,800 0
16-Jan-2023 350.00 406.00 340.00 380.00 75,906,100 0
13-Jan-2023 336.00 340.00 330.00 338.00 2,570,700 0
12-Jan-2023 336.00 338.00 330.00 336.00 2,016,500 0
11-Jan-2023 330.00 338.00 322.00 338.00 3,127,000 0
10-Jan-2023 330.00 334.00 316.00 330.00 2,860,300 0
09-Jan-2023 330.00 338.00 328.00 330.00 1,257,600 0
06-Jan-2023 330.00 330.00 322.00 330.00 1,382,700 0
05-Jan-2023 340.00 342.00 326.00 334.00 5,400,400 0
04-Jan-2023 342.00 344.00 332.00 340.00 2,288,000 0
03-Jan-2023 330.00 344.00 320.00 342.00 9,196,300 0
02-Jan-2023 332.00 334.00 326.00 334.00 1,018,700 0
30-Dec-2022 332.00 338.00 322.00 332.00 1,193,900 0