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 21 Jan 2022
100.00% Scripless = 24,835,000,000.000
Local Percentage
90.16%
Foreign Percentage
9.84%

Graph

Price History

Date Open High Low Close Volume Value Freq
28 Jun 2021 0 850 745 755 3,740,236 292,913,928,500 47,044
29 Jun 2021 0 770 715 735 1,735,510 128,215,211,500 12,653
30 Jun 2021 0 755 730 750 858,277 64,078,677,000 3,956
01 Jul 2021 0 760 735 750 439,845 32,857,608,500 2,508
02 Jul 2021 0 755 735 750 413,920 30,811,034,000 1,974
05 Jul 2021 0 755 730 735 383,393 28,422,544,000 1,393
06 Jul 2021 0 735 720 720 518,115 37,792,564,500 2,160
07 Jul 2021 0 740 720 725 468,506 34,112,006,000 1,696
08 Jul 2021 0 730 715 720 399,803 28,887,898,500 1,860
09 Jul 2021 0 725 700 705 368,471 26,286,596,000 1,988
12 Jul 2021 0 725 705 720 279,653 20,048,190,000 1,964
13 Jul 2021 0 725 670 680 350,062 24,353,247,000 3,471
14 Jul 2021 0 685 635 635 303,420 19,971,107,500 2,494
15 Jul 2021 0 685 620 650 327,123 21,310,503,000 3,040
16 Jul 2021 0 660 640 645 111,520 7,267,614,000 971
19 Jul 2021 0 650 630 635 174,076 11,197,211,500 818
21 Jul 2021 0 675 635 665 397,631 26,258,951,000 1,345
22 Jul 2021 0 695 660 690 497,153 33,961,652,000 1,507
23 Jul 2021 0 700 680 690 202,084 13,949,446,500 987
26 Jul 2021 0 710 690 710 326,397 22,741,046,500 997
27 Jul 2021 0 715 680 690 199,925 13,954,257,000 863
28 Jul 2021 0 695 645 645 173,065 11,503,247,500 1,476
29 Jul 2021 0 655 640 650 48,303 3,133,983,500 526
30 Jul 2021 0 665 635 650 43,354 2,836,880,000 538
02 Aug 2021 0 665 640 650 151,321 9,918,794,500 805
03 Aug 2021 0 660 645 650 150,634 9,812,006,500 640
05 Aug 2021 0 650 625 635 184,478 11,736,374,500 1,165
06 Aug 2021 0 645 615 620 175,372 11,003,384,000 1,506
09 Aug 2021 0 620 580 610 230,081 13,918,951,000 1,924
10 Aug 2021 0 610 580 595 101,914 6,066,172,000 927
12 Aug 2021 0 595 575 580 94,036 5,483,992,000 1,030
13 Aug 2021 0 585 550 570 217,076 12,333,609,500 1,189
16 Aug 2021 0 590 555 590 282,271 16,044,959,000 1,197
18 Aug 2021 0 620 580 615 324,811 19,736,495,500 1,825
19 Aug 2021 0 625 600 625 291,105 17,848,363,000 1,263
20 Aug 2021 0 630 605 625 232,255 14,410,903,000 1,149
23 Aug 2021 0 630 615 620 218,435 13,611,292,500 650
24 Aug 2021 0 620 595 610 188,889 11,469,288,000 655
25 Aug 2021 0 605 590 600 187,128 11,201,592,000 715
26 Aug 2021 0 610 590 605 139,511 8,380,659,000 732
27 Aug 2021 0 610 590 610 182,589 10,955,637,500 610
30 Aug 2021 0 620 600 620 171,697 10,433,109,500 559
31 Aug 2021 0 625 600 615 162,548 9,963,866,000 961
01 Sep 2021 0 615 595 610 185,576 11,181,683,500 871
02 Sep 2021 0 610 595 605 198,303 11,964,795,500 472
03 Sep 2021 0 600 590 595 172,114 10,232,236,500 691
06 Sep 2021 0 600 590 595 41,651 2,472,213,500 212
07 Sep 2021 0 595 585 585 183,377 10,793,908,500 414
08 Sep 2021 0 590 580 585 152,267 8,910,763,000 344
09 Sep 2021 0 590 575 590 157,416 9,210,316,500 364
10 Sep 2021 0 590 580 585 92,048 5,394,195,000 312
13 Sep 2021 0 585 575 580 140,784 8,159,478,000 523
14 Sep 2021 0 580 565 570 114,750 6,549,084,500 653
15 Sep 2021 0 570 560 570 156,873 8,885,937,000 684
16 Sep 2021 0 575 555 570 180,811 10,176,136,500 729
17 Sep 2021 0 575 555 570 142,174 7,995,626,500 661
20 Sep 2021 0 570 550 550 155,390 8,658,990,500 893
21 Sep 2021 0 555 535 550 120,910 6,593,318,000 771
22 Sep 2021 0 555 535 550 156,149 8,476,911,000 690
23 Sep 2021 0 570 545 565 174,166 9,721,061,500 550
24 Sep 2021 0 580 550 580 175,727 9,969,868,000 701
27 Sep 2021 0 595 570 585 175,822 10,219,483,000 730
28 Sep 2021 0 585 560 570 101,139 5,791,132,000 516
29 Sep 2021 0 570 560 565 138,335 7,826,805,000 361
30 Sep 2021 0 565 560 565 95,606 5,397,186,000 232
01 Oct 2021 0 570 550 560 122,205 6,876,451,000 376
04 Oct 2021 0 580 560 575 78,521 4,488,086,500 805
05 Oct 2021 0 585 565 580 29,429 1,692,419,000 475
06 Oct 2021 0 605 580 600 101,349 6,042,301,500 1,117
07 Oct 2021 0 700 590 635 454,928 29,484,899,500 4,448
08 Oct 2021 0 710 650 710 671,552 46,453,393,500 6,273
11 Oct 2021 0 765 685 690 587,923 42,260,879,500 8,582
12 Oct 2021 0 700 645 645 376,656 24,795,934,500 4,365
13 Oct 2021 0 665 600 605 267,267 16,343,691,500 3,864
14 Oct 2021 0 650 600 615 159,371 9,863,241,000 2,272
15 Oct 2021 0 640 610 635 78,526 4,936,625,000 1,105
18 Oct 2021 0 680 615 665 282,894 18,636,042,000 4,294
19 Oct 2021 0 675 650 650 76,616 5,069,244,000 1,450
21 Oct 2021 0 660 635 650 69,367 4,475,188,000 887
22 Oct 2021 0 665 615 655 150,731 9,599,555,500 1,536
25 Oct 2021 0 655 630 645 32,996 2,109,273,000 977
26 Oct 2021 0 645 625 625 40,317 2,555,914,000 547
27 Oct 2021 0 695 620 630 442,063 28,712,825,000 4,783
28 Oct 2021 0 640 600 610 100,498 6,192,854,500 1,824
29 Oct 2021 0 630 600 610 41,035 2,522,456,000 776
01 Nov 2021 0 620 610 615 36,342 2,224,956,500 551
02 Nov 2021 0 620 600 605 36,420 2,209,238,500 771
03 Nov 2021 0 615 600 600 31,022 1,871,851,000 653
04 Nov 2021 0 615 590 595 63,371 3,789,560,500 1,276
05 Nov 2021 0 610 585 600 50,338 2,998,152,500 987
08 Nov 2021 0 615 600 600 52,124 3,149,149,000 949
09 Nov 2021 0 615 595 615 42,378 2,582,147,500 929
10 Nov 2021 0 615 595 605 39,196 2,365,487,000 767
11 Nov 2021 0 615 605 605 20,946 1,269,534,500 544
12 Nov 2021 0 615 590 590 179,587 10,651,317,000 1,375
15 Nov 2021 0 605 585 590 112,136 6,660,118,000 973
16 Nov 2021 0 595 585 590 28,275 1,666,982,500 617
17 Nov 2021 0 600 585 600 32,333 1,910,424,000 667
18 Nov 2021 0 605 590 595 33,858 2,021,117,500 596
19 Nov 2021 0 630 590 620 254,534 15,737,218,500 2,404
22 Nov 2021 0 635 610 610 45,587 2,802,619,000 987
23 Nov 2021 0 610 595 595 39,396 2,366,895,500 872
24 Nov 2021 0 605 580 590 93,368 5,488,001,500 1,299
25 Nov 2021 0 600 580 580 130,534 7,599,040,000 1,231
26 Nov 2021 0 585 555 560 99,280 5,601,157,500 1,770
29 Nov 2021 0 570 545 550 265,031 14,669,961,500 2,002
30 Nov 2021 0 570 550 550 60,684 3,378,027,000 809
01 Dec 2021 0 560 545 550 40,166 2,209,439,500 576
02 Dec 2021 0 555 545 550 39,541 2,167,548,000 374
03 Dec 2021 0 555 545 550 164,736 9,060,567,500 455
06 Dec 2021 0 565 555 560 96,115 5,382,010,500 646
07 Dec 2021 0 565 545 555 221,833 12,304,530,500 654
08 Dec 2021 0 570 555 560 171,778 9,622,801,500 600
09 Dec 2021 0 565 550 560 22,360 1,247,419,000 371
10 Dec 2021 0 570 550 555 39,709 2,224,719,000 504
13 Dec 2021 0 565 550 555 25,794 1,435,082,500 380
14 Dec 2021 0 560 550 550 27,696 1,535,501,500 392
15 Dec 2021 0 560 540 555 19,971 1,098,531,500 396
16 Dec 2021 0 560 545 550 40,601 2,246,475,000 496
17 Dec 2021 0 560 545 560 27,214 1,499,707,000 486
20 Dec 2021 0 560 545 545 16,186 893,625,000 507
21 Dec 2021 0 550 540 540 23,700 1,283,682,500 542
23 Dec 2021 0 545 530 540 75,390 4,034,256,000 639
24 Dec 2021 0 585 540 570 129,322 7,354,909,500 1,811
27 Dec 2021 0 580 540 545 53,736 2,980,682,000 1,107
28 Dec 2021 0 550 535 545 313,617 17,085,628,500 662
29 Dec 2021 0 555 535 550 46,321 2,515,148,500 562
30 Dec 2021 0 565 535 565 36,712 2,027,575,500 436
03 Jan 2022 0 555 530 530 223,179 11,882,165,500 1,641
04 Jan 2022 0 530 498 510 240,115 12,188,266,000 2,123
05 Jan 2022 0 510 500 500 41,114 2,064,102,000 567
06 Jan 2022 0 505 490 490 140,777 6,948,727,900 1,006
07 Jan 2022 0 492 466 474 99,239 4,742,580,800 1,156
10 Jan 2022 0 478 460 478 80,400 3,754,270,000 1,072
11 Jan 2022 0 480 468 470 37,666 1,773,738,000 496
12 Jan 2022 0 500 470 476 81,564 3,916,888,000 1,065
13 Jan 2022 0 482 470 480 27,949 1,331,957,000 385
14 Jan 2022 0 480 472 476 19,662 933,438,600 275
17 Jan 2022 0 476 460 468 35,597 1,665,152,200 470
18 Jan 2022 0 480 444 480 145,640 6,678,024,200 868
19 Jan 2022 0 480 464 476 53,172 2,508,835,200 445
20 Jan 2022 0 486 476 480 23,342 1,120,634,400 469
21 Jan 2022 0 484 474 482 19,017 910,267,400 319

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status