Efek Terdaftar

ARCHI INDONESIA Tbk, PT

Security name
ARCHI INDONESIA Tbk
Issuer
ARCHI INDONESIA Tbk, PT
ISIN Code
ID1000161003
Short Code
ARCI
Type
Saham Biasa
Listing Date
28 Juni 2021
Stock Exchange
IDX
Status
Active
Nominal
10.00
Current Amount
3,725,250,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
METAL AND MINERAL MINING
Number of Securities
24,835,000,000 (Total)
As of 25 Jul 2025
100.00% Scripless = 24,835,000,000.000
Local Percentage
98.84%
Foreign Percentage
1.16%

Graph

Price History

Date Open High Low Close Volume Value Freq
30 Jul 2024 0 282 276 278 22,800 635,194,800 179
31 Jul 2024 0 284 274 280 16,603 462,133,400 226
01 Aug 2024 0 308 282 288 149,687 4,416,057,600 2,094
02 Aug 2024 0 300 288 290 50,541 1,472,176,800 579
05 Aug 2024 0 304 278 284 239,747 7,047,035,600 1,327
06 Aug 2024 0 294 282 290 49,380 1,434,752,800 463
07 Aug 2024 0 296 286 294 23,052 671,213,200 283
08 Aug 2024 0 306 290 298 97,255 2,900,024,000 1,145
09 Aug 2024 0 306 294 296 44,662 1,338,488,800 621
12 Aug 2024 296 300 292 298 35,075 1,031,832,800 332
13 Aug 2024 302 302 290 294 30,510 896,251,000 456
14 Aug 2024 294 296 288 292 23,692 689,746,600 306
15 Aug 2024 292 292 288 292 18,902 547,649,200 261
16 Aug 2024 292 296 286 292 28,959 847,384,800 280
19 Aug 2024 296 318 292 308 297,715 9,151,669,200 3,080
20 Aug 2024 306 312 300 306 85,736 2,607,157,800 1,063
21 Aug 2024 308 308 302 302 40,658 1,231,158,600 414
22 Aug 2024 302 304 290 294 32,179 951,639,000 589
26 Aug 2024 296 300 292 294 34,674 1,026,002,000 400
27 Aug 2024 294 304 292 300 43,354 1,298,252,400 463
28 Aug 2024 304 306 292 294 52,786 1,573,209,200 868
29 Aug 2024 294 298 288 290 79,509 2,315,663,400 590
26 Sep 2024 292 310 288 300 117,709 3,519,504,200 1,070
27 Sep 2024 302 308 296 298 90,780 2,733,155,200 1,201
30 Sep 2024 298 302 288 292 78,725 2,313,283,200 820
01 Oct 2024 292 298 288 292 39,722 1,155,382,000 520
02 Oct 2024 292 304 290 292 122,738 3,640,436,200 1,099
03 Oct 2024 298 302 292 294 49,634 1,472,303,400 566
04 Oct 2024 298 304 292 296 79,483 2,372,663,200 664
07 Oct 2024 296 300 296 298 19,319 573,508,200 333
08 Oct 2024 296 300 292 292 26,590 779,218,400 353
09 Oct 2024 292 294 288 290 27,254 791,248,200 291
10 Oct 2024 290 292 288 288 14,280 413,503,600 201
11 Oct 2024 288 294 286 292 27,143 787,018,800 265
14 Oct 2024 292 298 290 296 33,235 980,117,000 236
15 Oct 2024 298 306 296 298 80,791 2,435,705,600 848
16 Oct 2024 298 304 296 298 53,292 1,592,592,200 433
17 Oct 2024 298 316 294 312 206,561 6,342,749,600 1,674
18 Oct 2024 316 330 308 308 537,387 17,139,669,400 4,275
21 Oct 2024 308 326 308 316 198,828 6,320,917,400 2,108
22 Oct 2024 316 318 300 306 127,786 3,909,232,800 1,529
23 Oct 2024 306 314 304 310 138,395 4,264,379,600 797
24 Oct 2024 310 310 304 304 76,013 2,326,074,000 629
25 Oct 2024 304 310 296 298 96,533 2,911,492,400 657
28 Oct 2024 314 314 296 300 59,583 1,787,752,200 579
29 Oct 2024 302 304 290 294 118,688 3,500,507,400 924
30 Oct 2024 306 306 292 296 48,149 1,429,329,800 671
31 Oct 2024 300 300 284 284 108,627 3,145,283,400 1,079
01 Nov 2024 288 288 278 280 75,672 2,126,970,800 749
04 Nov 2024 280 284 264 284 59,616 1,648,682,400 838
05 Nov 2024 284 288 278 282 17,761 502,378,800 384
06 Nov 2024 292 292 270 284 46,484 1,302,379,000 659
07 Nov 2024 280 282 270 274 20,399 560,306,800 473
08 Nov 2024 290 290 274 284 45,903 1,280,349,400 355
11 Nov 2024 282 284 268 270 48,337 1,314,334,200 629
12 Nov 2024 272 274 264 268 31,703 847,098,400 495
13 Nov 2024 252 280 252 278 33,087 895,809,400 440
14 Nov 2024 278 278 264 266 20,419 548,527,200 304
15 Nov 2024 266 268 258 262 16,636 435,435,000 333
18 Nov 2024 280 280 256 270 56,596 1,484,413,800 311
19 Nov 2024 268 270 258 268 29,393 779,712,800 306
20 Nov 2024 280 280 264 268 18,422 495,742,400 257
21 Nov 2024 268 290 264 268 17,203 469,880,200 165
22 Nov 2024 270 272 264 264 22,442 600,212,600 143
25 Nov 2024 274 274 262 266 21,269 562,418,200 253
26 Nov 2024 266 266 258 266 27,728 727,930,000 407
28 Nov 2024 268 268 258 260 24,097 628,156,400 208
29 Nov 2024 272 272 258 266 39,340 1,023,086,800 176
02 Dec 2024 266 266 256 266 33,658 876,379,800 267
03 Dec 2024 272 272 258 260 15,241 394,822,200 224
04 Dec 2024 260 272 258 266 57,436 1,511,667,600 342
05 Dec 2024 266 268 258 258 22,368 579,741,600 303
06 Dec 2024 268 268 258 266 15,949 417,084,200 153
09 Dec 2024 266 266 262 262 8,642 227,716,600 112
10 Dec 2024 264 274 264 270 23,506 633,805,400 436
11 Dec 2024 274 276 260 266 28,875 763,942,600 347
12 Dec 2024 266 268 264 264 7,518 199,662,400 100
13 Dec 2024 264 266 262 266 4,648 122,028,400 111
16 Dec 2024 266 268 258 260 22,455 586,317,200 160
17 Dec 2024 260 264 256 258 8,187 211,014,800 180
18 Dec 2024 258 260 250 256 27,892 712,104,000 302
19 Dec 2024 256 256 240 248 24,599 601,532,800 385
20 Dec 2024 250 254 242 244 26,653 653,009,000 260
23 Dec 2024 248 250 242 244 5,314 130,353,000 136
24 Dec 2024 244 246 240 242 7,114 172,068,400 139
27 Dec 2024 240 248 240 246 2,401 58,628,600 119
30 Dec 2024 242 248 240 248 15,754 381,017,600 181
02 Jan 2025 250 250 240 244 8,306 203,399,600 135
03 Jan 2025 246 254 246 248 26,429 660,768,600 215
06 Jan 2025 248 248 242 242 3,168 77,543,600 130
07 Jan 2025 244 246 240 244 4,492 109,065,800 121
08 Jan 2025 244 248 240 242 6,493 156,416,800 174
09 Jan 2025 244 246 240 242 4,722 114,140,400 106
10 Jan 2025 242 252 240 248 10,543 261,225,400 172
13 Jan 2025 248 276 242 248 68,082 1,777,169,400 1,132
14 Jan 2025 250 254 248 250 15,935 400,656,800 211
15 Jan 2025 250 252 240 250 28,988 714,478,600 308
16 Jan 2025 250 252 244 244 10,821 266,878,800 154
17 Jan 2025 246 248 244 246 4,478 109,860,600 105
20 Jan 2025 246 248 242 246 10,310 251,733,600 131
21 Jan 2025 246 250 244 248 8,776 216,294,200 136
22 Jan 2025 248 254 246 248 19,505 487,613,200 175
23 Jan 2025 250 256 248 252 10,543 265,349,400 200
24 Jan 2025 252 258 252 254 3,524 89,648,000 81
30 Jan 2025 254 264 250 254 29,459 757,207,200 325
31 Jan 2025 258 274 256 258 61,996 1,625,364,600 605
03 Feb 2025 260 268 254 264 41,084 1,071,623,400 313
04 Feb 2025 266 278 264 278 108,656 2,967,362,000 1,149
05 Feb 2025 282 284 272 278 81,448 2,271,985,800 944
06 Feb 2025 280 280 260 266 47,677 1,278,288,800 599
07 Feb 2025 268 268 258 260 24,208 631,033,000 271
10 Feb 2025 272 272 258 262 21,956 577,074,400 233
11 Feb 2025 266 268 250 250 58,716 1,516,505,600 523
12 Feb 2025 252 260 252 256 18,710 478,882,800 249
13 Feb 2025 258 268 256 268 26,771 702,193,400 420
14 Feb 2025 270 272 264 266 36,252 972,587,600 330
17 Feb 2025 266 274 262 268 14,151 380,441,000 255
18 Feb 2025 270 272 264 272 17,586 472,536,000 193
19 Feb 2025 272 290 266 268 219,859 6,137,698,400 1,901
20 Feb 2025 272 282 270 280 81,879 2,264,760,800 843
21 Feb 2025 278 280 266 268 30,560 833,723,600 522
24 Feb 2025 270 272 264 270 17,273 462,338,800 294
25 Feb 2025 272 274 262 268 37,143 997,147,600 416
26 Feb 2025 268 270 264 266 27,577 736,000,600 277
27 Feb 2025 266 270 250 252 48,339 1,246,163,400 523
28 Feb 2025 254 256 242 246 20,648 509,862,000 314
03 Mar 2025 246 256 246 252 14,152 356,290,000 216
04 Mar 2025 258 258 232 248 18,722 464,205,200 266
05 Mar 2025 250 256 246 252 26,932 680,334,000 250
06 Mar 2025 252 260 252 254 14,899 381,574,400 262
07 Mar 2025 254 258 250 256 14,218 360,375,200 242
10 Mar 2025 256 260 250 250 31,410 791,674,200 226
11 Mar 2025 250 260 244 250 12,217 305,069,200 291
12 Mar 2025 256 256 248 252 4,573 115,205,000 129
13 Mar 2025 252 258 248 252 14,351 362,712,000 212
14 Mar 2025 258 280 258 278 166,939 4,545,339,600 1,342
17 Mar 2025 286 292 276 280 230,864 6,549,021,800 2,105
18 Mar 2025 282 286 250 268 102,104 2,738,206,800 944
19 Mar 2025 270 276 264 268 43,138 1,169,567,000 429
20 Mar 2025 272 276 268 272 17,659 478,085,200 285
21 Mar 2025 276 276 254 254 42,485 1,098,024,400 491
24 Mar 2025 256 260 244 254 33,886 846,297,200 401
25 Mar 2025 254 258 228 246 29,444 719,720,200 369
26 Mar 2025 248 268 248 256 25,462 656,370,400 262
27 Mar 2025 258 258 252 256 12,335 313,937,400 155
08 Apr 2025 240 260 232 248 74,410 1,833,510,800 743
09 Apr 2025 250 262 244 256 29,534 758,208,600 403
10 Apr 2025 268 272 260 266 78,707 2,095,154,600 601
11 Apr 2025 278 308 274 290 398,725 11,783,306,000 4,689
14 Apr 2025 298 306 296 300 217,890 6,559,137,800 2,151
15 Apr 2025 300 306 294 296 90,740 2,717,503,800 1,095
16 Apr 2025 302 318 298 310 280,223 8,587,461,000 2,189
17 Apr 2025 312 330 312 320 399,562 12,834,319,000 3,771
21 Apr 2025 328 354 328 354 598,332 20,586,411,200 5,215
22 Apr 2025 362 370 348 348 610,720 22,040,961,600 6,452
23 Apr 2025 342 342 322 324 267,115 8,834,096,600 3,130
24 Apr 2025 328 336 318 326 173,474 5,658,962,200 2,011
25 Apr 2025 326 332 320 322 132,759 4,310,293,000 1,763
28 Apr 2025 320 322 310 316 123,169 3,883,253,000 1,447
29 Apr 2025 320 332 320 332 153,198 5,006,369,200 1,737
30 Apr 2025 334 338 324 328 199,747 6,619,308,600 1,814
02 May 2025 332 346 328 336 287,453 9,664,658,800 2,131
05 May 2025 342 352 338 352 228,228 7,907,610,400 1,861
06 May 2025 360 382 356 382 693,518 25,983,686,200 6,312
07 May 2025 384 396 376 376 516,970 19,935,744,200 5,709
08 May 2025 378 382 364 372 226,483 8,432,045,400 2,503
09 May 2025 368 370 358 366 105,432 3,849,814,400 1,319
14 May 2025 362 362 342 346 270,361 9,449,568,200 2,463
15 May 2025 342 352 338 342 210,056 7,223,191,200 1,758
16 May 2025 352 358 344 344 108,631 3,798,119,200 1,587
19 May 2025 354 358 348 354 106,944 3,783,074,400 1,361
20 May 2025 358 364 346 348 113,241 3,986,551,200 1,497
21 May 2025 358 370 356 364 250,363 9,089,977,000 2,524
22 May 2025 370 376 360 362 243,892 8,992,432,200 2,244
23 May 2025 362 372 350 366 156,642 5,715,779,400 1,596
26 May 2025 370 378 364 364 247,422 9,200,960,600 2,606
27 May 2025 366 368 358 360 57,139 2,060,490,400 1,123
28 May 2025 360 366 358 360 26,297 949,931,800 636
02 Jun 2025 360 400 354 392 663,529 25,268,944,000 6,353
03 Jun 2025 396 416 388 402 1,044,887 41,965,160,800 11,374
04 Jun 2025 404 424 402 406 792,766 32,719,310,200 7,051
05 Jun 2025 412 412 398 402 244,508 9,876,104,200 2,257
10 Jun 2025 400 408 382 398 342,493 13,639,914,800 3,021
11 Jun 2025 400 438 400 422 907,508 38,068,020,400 10,494
12 Jun 2025 428 432 412 418 460,163 19,394,414,000 3,703
13 Jun 2025 428 520 426 515 2,210,271 107,321,285,100 21,066
16 Jun 2025 530 595 500 540 1,650,352 89,984,996,000 19,408
17 Jun 2025 545 555 505 545 578,584 31,104,490,000 7,171
18 Jun 2025 545 555 520 540 401,365 21,581,175,000 4,028
19 Jun 2025 550 600 520 600 2,083,438 118,538,424,500 15,253
20 Jun 2025 610 715 570 655 1,957,073 126,315,512,500 18,676
24 Jun 2025 630 675 585 615 837,677 53,016,998,500 11,126
25 Jun 2025 615 615 545 550 780,583 44,704,701,500 6,557
26 Jun 2025 550 605 550 575 733,911 42,793,677,000 5,901
30 Jun 2025 565 585 530 560 440,639 24,692,440,500 4,013
01 Jul 2025 580 645 560 630 904,777 54,830,265,500 10,364
02 Jul 2025 635 640 585 600 650,724 39,368,030,500 7,596
03 Jul 2025 600 625 585 605 712,180 43,181,774,000 7,067
04 Jul 2025 605 610 580 590 308,741 18,339,985,000 4,177
07 Jul 2025 585 590 560 570 202,248 11,578,655,500 3,173
08 Jul 2025 570 600 570 580 262,177 15,393,694,000 2,997
09 Jul 2025 580 615 575 605 450,080 27,123,098,000 5,023
10 Jul 2025 615 625 595 600 450,689 27,426,678,500 3,692
11 Jul 2025 610 615 595 595 192,988 11,590,432,000 2,794
15 Jul 2025 590 590 550 575 600,504 34,220,652,000 6,337
16 Jul 2025 565 590 555 590 356,846 20,578,381,000 2,842
17 Jul 2025 590 670 575 665 1,986,845 126,407,098,000 16,848
18 Jul 2025 665 800 660 735 2,457,057 178,321,641,500 23,517
21 Jul 2025 735 770 725 765 1,011,181 75,823,685,500 9,319

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 27 May 2025 19 Jun 2025 Active
Proxy Voting   - 14 May 2024 06 Jun 2024 Active
Proxy Voting   - 25 May 2023 19 Jun 2023 Active
Proxy Voting   - 01 Apr 2022 26 Apr 2022 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online