IDX · ARCI · stock
PT Archi Indonesia Tbk (ARCI) stock price history
Every IDX trading session of PT Archi Indonesia Tbk from Jun 28, 2021 to Nov 13, 2026: 1,295 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ARCI adjusted close, 2021 to 2026
- IDR 1,995
- All time high, 2026
- IDR 2,084
- 52 week high, IDR 760.00 low
- 1,295
- Daily sessions since 2021
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
ARCI key facts
- PT Archi Indonesia Tbk (ARCI) closed at IDR 955.00 on Nov 13, 2026 on IDX.
- ARCI's all time high close is IDR 1,995, set on Jan 21, 2026; its all time low close is IDR 222.82 on Jun 20, 2024.
- ARCI's 52 week range is IDR 760.00 to IDR 2,084.
- ARCI returned -25.3% over the year to Nov 13, 2026 and +67.1% over five years.
- Since Jun 28, 2021 ARCI returned +31%, +5.1% a year compounded.
- ARCI's deepest drawdown was -69.5% from Jun 28, 2021 to Jun 20, 2024.
- DataCedar holds 1,295 daily sessions of ARCI history from Jun 28, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ARCI price chart, 2021 to 2026
ARCI returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -23.3% |
| 3 months | -20.4% |
| 6 months | -31.1% |
| Year to date | -40.0% |
| 1 year | -25.3% |
| 3 years | +188.2% |
| 5 years | +67.1% |
| 10 years | n/a |
| Since Jun 28, 2021 | +30.6% |
| Compound annual growth, 5.4 years | +5.1% |
ARCI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 1,995 on Jan 21, 2026
- All time low close
- IDR 222.82 on Jun 20, 2024
- 52 week high
- IDR 2,084 on Jan 21, 2026
- 52 week low
- IDR 760.00 on Nov 4, 2026
- Deepest drawdown
- -69.5% from Jun 28, 2021 to Jun 20, 2024, recovered Jul 21, 2025
- Best single session
- +24.7% on Dec 12, 2025
- Worst single session
- -16.3% on Nov 2, 2026
- Volatility, 1 year annualised
- 77.5%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2025, +563%
- Worst calendar year
- 2022, -41%
ARCI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Jun 28, 2021; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 1,592 | IDR 2,084 | IDR 760.00 | IDR 955.00 | -40.0% | 15.5B | 207 |
| 2025 | IDR 242.20 | IDR 1,818 | IDR 220.88 | IDR 1,592 | +562.7% | 18.8B | 236 |
| 2024 | IDR 395.27 | IDR 414.64 | IDR 192.79 | IDR 240.26 | -39.2% | 1.8B | 237 |
| 2023 | IDR 321.64 | IDR 468.89 | IDR 298.39 | IDR 395.27 | +22.9% | 3.6B | 239 |
| 2022 | IDR 537.68 | IDR 576.43 | IDR 286.76 | IDR 321.64 | -41.2% | 1.4B | 246 |
| 2021 | IDR 726.59 | IDR 823.47 | IDR 513.46 | IDR 547.37 | n/a | 2.7B | 130 |
ARCI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 955.00 | -8.6% |
| October 2026 | IDR 1,045 | -15.0% |
| September 2026 | IDR 1,230 | -8.6% |
| August 2026 | IDR 1,345 | +25.1% |
| July 2026 | IDR 1,075 | +22.2% |
| June 2026 | IDR 880.00 | -27.6% |
| May 2026 | IDR 1,215 | -20.2% |
| April 2026 | IDR 1,523 | +12.7% |
| March 2026 | IDR 1,351 | -26.9% |
| February 2026 | IDR 1,848 | +5.9% |
| January 2026 | IDR 1,745 | +9.6% |
| December 2025 | IDR 1,592 | +33.6% |
About the ARCI data
Daily bars. 1,295 sessions from Jun 28, 2021 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 28, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3AARCI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
ARCI share price history
