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
25,235,000,000 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
28 Jul 2025 690 770 690 770 407,867 29,463,652,000 2,686
29 Jul 2025 770 770 765 765 129,988 9,984,123,500 1,074
30 Jul 2025 765 765 720 720 139,520 10,269,420,000 1,137
31 Jul 2025 780 780 720 720 221,966 16,694,022,000 1,707
01 Aug 2025 710 710 710 710 95,174 6,757,354,000 740
04 Aug 2025 725 770 725 760 141,254 10,668,856,000 1,283
05 Aug 2025 755 755 740 745 76,293 5,693,344,000 1,051
06 Aug 2025 760 790 725 770 1,128,134 85,367,074,000 9,334
07 Aug 2025 770 795 745 765 583,507 44,838,733,000 6,135
08 Aug 2025 770 775 710 715 561,049 40,869,967,000 7,556
11 Aug 2025 715 715 610 665 1,075,363 70,603,793,500 14,913
12 Aug 2025 660 705 635 705 482,903 32,652,810,000 5,336
13 Aug 2025 710 715 675 680 189,067 13,095,815,000 3,490
14 Aug 2025 685 720 670 720 295,526 20,718,175,000 2,914
15 Aug 2025 725 725 660 665 412,952 28,312,250,000 4,161
19 Aug 2025 665 685 645 650 223,104 14,776,054,500 3,368
20 Aug 2025 650 685 635 670 272,750 18,009,370,000 2,935
21 Aug 2025 675 675 625 650 205,695 13,316,857,000 3,058
22 Aug 2025 655 680 640 655 253,869 16,733,297,000 2,387
25 Aug 2025 670 700 655 690 280,224 19,055,594,000 3,023
26 Aug 2025 695 710 670 690 316,545 21,810,650,000 3,178
27 Aug 2025 695 730 675 710 621,953 43,929,421,500 7,123
28 Aug 2025 720 775 710 760 982,970 73,333,184,500 10,053
29 Aug 2025 760 760 700 755 1,127,126 82,977,241,500 6,970
01 Sep 2025 735 820 715 760 2,130,933 164,859,477,000 25,489
02 Sep 2025 785 860 775 845 2,882,015 236,969,400,500 24,275
03 Sep 2025 885 935 825 900 3,182,596 279,077,890,000 36,846
04 Sep 2025 900 905 840 850 1,078,942 93,041,904,000 15,445
08 Sep 2025 880 920 875 890 1,603,229 144,104,438,000 16,436
09 Sep 2025 915 975 905 940 1,877,668 176,046,414,000 20,059
10 Sep 2025 925 925 880 900 748,263 67,564,087,500 8,538
11 Sep 2025 905 910 850 860 726,210 63,695,983,500 8,362
12 Sep 2025 875 990 875 975 1,323,315 124,081,445,000 13,230
15 Sep 2025 975 975 935 945 664,210 63,440,035,500 9,930
16 Sep 2025 965 975 930 955 849,785 80,839,378,000 8,469
17 Sep 2025 950 960 895 910 938,310 86,861,795,500 10,099
18 Sep 2025 910 920 885 890 562,856 50,555,210,500 7,051
19 Sep 2025 895 910 885 885 271,181 24,318,347,000 4,585
22 Sep 2025 910 955 890 950 993,814 92,606,298,000 10,818
23 Sep 2025 970 1,085 970 1,080 2,088,038 217,445,590,500 23,241
24 Sep 2025 1,085 1,100 1,035 1,075 993,460 106,879,203,500 12,588
25 Sep 2025 1,075 1,075 975 1,010 1,085,896 109,531,428,500 14,976
26 Sep 2025 1,010 1,030 975 1,030 441,337 44,707,520,000 4,632
29 Sep 2025 1,060 1,140 1,055 1,110 1,414,151 155,699,938,000 16,595
30 Dec 2025 1,580 1,650 1,545 1,620 1,996,040 321,406,850,500 45,994

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 ARCI : 19.81 IDR) 12 Dec 2025 16 Dec 2025 Active
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