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 19 Apr 2024
100.00% Scripless = 24,835,000,000.000
Local Percentage
98.72%
Foreign Percentage
1.28%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Apr 2023 0 352 344 350 13,717 478,607,000 340
27 Apr 2023 0 352 346 350 21,392 746,823,400 248
28 Apr 2023 0 350 342 342 43,389 1,492,998,400 608
02 May 2023 0 348 320 330 146,294 4,843,436,000 1,163
02 May 2023 0 348 320 330 146,294 4,843,436,000 1,163
02 May 2023 0 348 320 330 146,294 4,843,436,000 1,163
02 May 2023 0 348 320 330 146,294 4,843,436,000 1,163
03 May 2023 0 338 328 334 35,105 1,165,616,400 537
04 May 2023 0 350 334 336 56,838 1,927,969,800 562
05 May 2023 0 340 330 330 48,607 1,623,085,800 472
08 May 2023 0 332 326 326 45,005 1,474,499,400 589
09 May 2023 0 332 326 328 29,205 960,362,400 298
10 May 2023 0 332 328 330 10,652 351,615,800 213
11 May 2023 0 334 328 330 8,412 277,883,200 173
12 May 2023 0 340 328 336 23,401 784,983,400 297
15 May 2023 0 350 334 342 20,718 702,301,600 313
16 May 2023 0 344 336 338 12,955 438,630,200 240
17 May 2023 0 338 328 336 22,904 760,706,200 313
19 May 2023 0 336 328 332 21,662 714,566,200 440
22 May 2023 0 342 332 336 40,374 1,366,402,200 366
23 May 2023 0 340 336 340 7,658 258,628,600 129
24 May 2023 0 340 336 336 26,687 901,167,800 256
25 May 2023 0 338 332 334 17,679 591,864,000 237
26 May 2023 0 336 330 330 25,119 833,594,600 224
29 May 2023 0 334 326 330 58,257 1,920,356,600 502
30 May 2023 0 332 328 330 23,128 760,215,600 207
31 May 2023 0 330 326 326 28,865 947,227,800 238
05 Jun 2023 0 332 326 330 13,225 434,693,000 176
06 Jun 2023 0 332 326 330 24,891 817,242,600 271
07 Jun 2023 0 338 332 338 34,398 1,154,297,800 350
08 Jun 2023 0 340 332 336 10,200 342,099,600 277
09 Jun 2023 0 340 336 336 17,322 584,854,000 175
12 Jun 2023 0 338 334 336 7,715 258,758,600 159
13 Jun 2023 0 344 336 340 31,222 1,059,374,800 318
14 Jun 2023 0 342 336 338 15,546 525,837,200 190
15 Jun 2023 0 342 336 338 40,325 1,366,964,400 187
16 Jun 2023 0 338 330 334 46,503 1,550,108,400 379
19 Jun 2023 0 338 330 332 15,970 532,689,000 187
20 Jun 2023 0 338 330 336 24,025 800,213,600 241
21 Jun 2023 0 350 334 346 70,485 2,406,120,600 898
22 Jun 2023 0 350 344 344 33,649 1,164,987,400 465
23 Jun 2023 0 346 338 342 13,107 449,013,600 203
26 Jun 2023 0 350 342 346 14,278 494,243,000 257
27 Jun 2023 0 346 342 342 14,379 493,705,000 241
03 Jul 2023 0 344 338 340 14,985 511,959,000 270
04 Jul 2023 0 350 340 346 16,852 578,289,000 249
06 Jul 2023 0 352 344 348 26,316 915,884,400 312
07 Jul 2023 0 350 346 346 12,845 445,047,800 212
10 Jul 2023 0 350 346 348 20,710 720,604,400 224
11 Jul 2023 0 350 344 348 13,858 481,758,600 231
12 Jul 2023 0 360 348 352 49,368 1,745,681,000 572
13 Jul 2023 0 364 352 360 49,969 1,792,712,200 655
14 Jul 2023 0 364 354 358 27,939 1,000,844,000 395
17 Jul 2023 0 360 346 356 47,227 1,661,746,400 507
18 Jul 2023 0 370 348 366 123,604 4,469,602,600 842
20 Jul 2023 0 376 362 370 50,229 1,861,734,200 543
21 Jul 2023 0 382 364 370 88,524 3,313,615,200 665
24 Jul 2023 0 372 358 364 32,194 1,176,354,800 441
25 Jul 2023 0 370 354 362 65,957 2,398,922,400 487
26 Jul 2023 0 372 360 368 37,109 1,361,126,000 334
27 Jul 2023 0 376 368 368 34,054 1,263,644,800 302
28 Jul 2023 0 368 348 352 85,703 3,030,401,400 613
31 Jul 2023 0 354 338 348 124,155 4,311,888,200 566
01 Aug 2023 0 352 328 342 119,841 4,092,566,600 806
02 Aug 2023 0 378 338 374 178,788 6,455,960,600 1,112
03 Aug 2023 0 394 374 392 456,304 17,654,497,000 3,075
04 Aug 2023 0 396 378 390 116,664 4,528,234,200 962
07 Aug 2023 0 414 386 410 259,295 10,517,788,000 1,915
08 Aug 2023 0 426 392 400 510,474 20,915,833,000 2,414
09 Aug 2023 0 402 382 400 186,270 7,319,453,600 1,475
10 Aug 2023 0 436 400 426 408,880 17,155,638,600 2,855
11 Aug 2023 0 426 402 404 259,097 10,704,193,400 1,649
14 Aug 2023 0 410 382 388 370,137 14,492,291,000 2,521
15 Aug 2023 0 388 374 374 181,222 6,844,192,000 1,818
16 Aug 2023 0 388 364 372 97,199 3,668,615,200 1,134
18 Aug 2023 0 370 354 360 155,740 5,635,453,800 1,703
21 Aug 2023 0 360 340 344 390,515 13,503,159,600 2,183
22 Aug 2023 0 356 340 348 90,792 3,175,293,400 961
23 Aug 2023 0 376 348 364 214,049 7,819,196,800 2,328
24 Aug 2023 0 376 346 364 111,306 4,089,100,600 1,296
25 Aug 2023 0 368 354 368 54,555 1,972,826,600 745
28 Aug 2023 0 368 350 354 122,074 4,317,027,400 1,045
29 Aug 2023 0 354 340 350 78,178 2,734,578,800 671
30 Aug 2023 0 356 346 346 90,243 3,156,837,600 585
31 Aug 2023 0 356 346 354 91,618 3,230,641,800 436
01 Sep 2023 0 354 344 348 54,865 1,918,006,600 391
04 Sep 2023 0 358 348 350 31,757 1,121,912,200 353
05 Sep 2023 0 356 344 348 60,285 2,111,314,800 484
06 Sep 2023 0 352 346 346 30,372 1,057,697,400 327
07 Sep 2023 0 350 330 346 59,250 2,055,707,800 303
08 Sep 2023 0 354 344 348 35,875 1,248,894,800 305
11 Sep 2023 0 352 346 348 23,315 812,481,400 218
13 Sep 2023 0 352 346 348 44,394 1,544,858,600 328
14 Sep 2023 0 352 340 346 73,298 2,532,020,800 516
15 Sep 2023 0 350 336 342 80,481 2,736,697,800 545
18 Sep 2023 0 344 336 340 54,915 1,867,021,000 355
19 Sep 2023 0 344 336 340 22,868 775,526,800 274
20 Sep 2023 0 346 336 342 29,616 1,011,349,800 268
21 Sep 2023 0 346 330 340 32,456 1,095,989,800 348
22 Sep 2023 0 346 340 342 21,518 736,524,000 170
25 Sep 2023 0 352 342 352 45,508 1,585,848,800 466
26 Sep 2023 0 354 342 342 52,768 1,835,360,800 483
27 Sep 2023 0 344 338 340 24,519 833,692,200 289
29 Sep 2023 0 342 338 340 16,151 547,164,200 181
02 Oct 2023 0 340 334 336 16,957 571,493,800 266
03 Oct 2023 0 340 330 338 37,767 1,277,346,200 310
04 Oct 2023 0 338 334 336 21,123 710,199,400 186
05 Oct 2023 0 340 330 332 44,506 1,480,558,800 367
06 Oct 2023 0 340 330 336 23,207 777,556,400 223
09 Oct 2023 0 346 334 342 33,987 1,160,965,000 427
10 Oct 2023 0 348 326 344 20,060 691,279,600 243
11 Oct 2023 0 344 338 340 28,655 977,327,800 226
12 Oct 2023 0 340 308 338 32,925 1,108,129,400 288
13 Oct 2023 0 400 334 360 639,029 23,662,274,000 3,970
16 Oct 2023 0 448 370 422 2,316,737 94,946,591,800 21,123
17 Oct 2023 0 432 382 390 856,305 34,400,208,400 8,885
18 Oct 2023 0 408 360 384 451,118 17,706,524,200 4,805
19 Oct 2023 0 426 376 404 514,629 20,869,234,000 6,354
20 Oct 2023 0 416 398 400 165,077 6,686,575,200 2,166
23 Oct 2023 0 406 376 390 188,791 7,310,733,600 1,689
24 Oct 2023 0 416 390 398 214,372 8,671,853,400 2,620
25 Oct 2023 0 406 396 402 78,194 3,131,510,800 1,131
26 Oct 2023 0 436 404 420 573,515 24,093,863,000 5,948
27 Oct 2023 0 422 408 408 163,751 6,748,449,200 1,790
30 Oct 2023 0 418 394 396 190,444 7,682,140,800 1,970
31 Oct 2023 0 402 384 390 113,193 4,412,959,400 1,183
01 Nov 2023 0 390 360 360 239,876 8,885,329,200 1,955
02 Nov 2023 0 372 354 360 90,241 3,266,394,400 1,024
03 Nov 2023 0 370 360 366 35,302 1,288,772,600 402
06 Nov 2023 0 370 350 366 49,875 1,811,107,200 473
07 Nov 2023 0 382 362 370 47,287 1,762,310,400 739
08 Nov 2023 0 370 356 356 70,849 2,552,310,200 602
09 Nov 2023 0 366 354 362 33,616 1,199,363,400 484
10 Nov 2023 0 364 346 348 68,930 2,425,931,400 508
13 Nov 2023 0 348 332 342 71,291 2,437,978,800 693
14 Nov 2023 0 354 330 346 60,672 2,090,381,200 554
15 Nov 2023 0 356 346 350 27,165 952,526,000 341
16 Nov 2023 0 360 348 350 44,438 1,561,260,000 387
17 Nov 2023 0 360 354 354 22,863 814,540,400 342
20 Nov 2023 0 354 342 346 45,481 1,577,273,200 413
21 Nov 2023 0 360 344 358 29,531 1,042,590,600 469
22 Nov 2023 0 362 350 352 33,154 1,177,922,200 413
23 Nov 2023 0 396 352 384 198,013 7,510,760,000 2,777
24 Nov 2023 0 388 368 378 91,489 3,432,439,400 1,450
27 Nov 2023 0 396 374 376 125,920 4,839,138,000 1,415
28 Nov 2023 0 394 376 376 128,474 4,925,867,400 1,310
29 Nov 2023 0 404 380 392 550,258 21,735,596,200 4,657
30 Nov 2023 0 398 376 378 149,147 5,736,081,400 1,946
01 Dec 2023 0 382 370 374 95,598 3,586,606,200 1,141
04 Dec 2023 0 404 380 388 385,309 15,180,256,000 4,048
05 Dec 2023 0 398 372 386 231,653 8,863,493,400 2,227
06 Dec 2023 0 466 384 422 3,033,563 130,354,098,400 25,981
07 Dec 2023 0 426 392 400 1,115,744 45,050,675,200 9,385
08 Dec 2023 0 484 394 452 3,341,458 150,273,217,400 24,305
11 Dec 2023 0 472 424 426 1,220,421 54,646,325,200 12,140
12 Dec 2023 0 466 422 446 1,261,856 55,848,075,400 16,759
13 Dec 2023 0 454 432 434 465,210 20,649,762,400 5,034
14 Dec 2023 0 450 412 420 986,081 42,076,638,000 11,300
15 Dec 2023 0 432 418 426 279,889 11,907,337,000 7,004
18 Dec 2023 0 434 420 422 270,968 11,484,025,200 6,797
19 Dec 2023 0 426 418 420 171,044 7,213,255,200 3,908
20 Dec 2023 0 434 416 422 227,793 9,691,851,600 3,341
21 Dec 2023 0 426 400 400 377,288 15,411,424,200 8,231
22 Dec 2023 0 412 396 398 168,552 6,776,088,000 3,067
27 Dec 2023 0 412 388 402 66,796 2,703,689,200 1,056
28 Dec 2023 0 420 408 410 159,292 6,587,361,000 1,959
29 Dec 2023 0 416 408 408 58,528 2,404,064,800 807
02 Jan 2024 0 418 404 418 87,045 3,592,801,000 1,047
03 Jan 2024 0 428 408 420 169,969 7,163,643,400 2,126
04 Jan 2024 0 424 412 416 52,271 2,168,100,200 838
05 Jan 2024 0 418 412 412 55,476 2,293,400,200 525
08 Jan 2024 0 416 406 406 51,301 2,094,359,600 808
09 Jan 2024 0 410 390 402 185,519 7,392,141,200 2,273
10 Jan 2024 0 404 394 398 57,895 2,307,328,800 1,338
11 Jan 2024 0 402 390 396 87,384 3,460,855,000 1,342
12 Jan 2024 0 400 386 390 111,031 4,342,783,400 1,129
15 Jan 2024 0 402 390 392 148,792 5,890,923,000 2,039
16 Jan 2024 0 398 390 396 66,590 2,623,711,000 1,074
17 Jan 2024 0 396 384 386 141,300 5,493,691,600 1,945
18 Jan 2024 0 390 368 372 310,744 11,713,368,000 2,847
19 Jan 2024 0 380 362 378 114,544 4,265,397,200 1,630
22 Jan 2024 0 386 374 378 112,070 4,266,486,800 1,610
23 Jan 2024 0 380 362 366 103,243 3,805,218,800 1,289
24 Jan 2024 0 384 362 364 123,812 4,594,897,600 1,834
25 Jan 2024 0 368 354 354 144,625 5,174,930,400 1,479
26 Jan 2024 0 362 352 356 149,769 5,346,804,200 818
29 Jan 2024 0 360 346 356 91,766 3,225,117,400 1,385
30 Jan 2024 0 358 340 348 161,469 5,614,016,400 1,449
31 Jan 2024 0 362 332 356 91,487 3,258,373,000 854
01 Feb 2024 0 360 354 358 39,496 1,411,825,000 1,022
05 Feb 2024 0 356 348 348 32,849 1,153,224,000 1,069
06 Feb 2024 0 358 346 348 84,822 2,977,386,800 540
07 Feb 2024 0 358 346 348 89,916 3,154,421,600 628
12 Feb 2024 0 350 344 344 69,622 2,409,922,400 949
13 Feb 2024 0 348 342 346 47,934 1,649,143,400 416
15 Feb 2024 0 354 344 350 45,170 1,577,946,200 447
16 Feb 2024 0 358 348 348 37,574 1,319,076,600 547
19 Feb 2024 0 352 342 344 50,444 1,739,208,000 1,086
20 Feb 2024 0 348 342 344 17,926 617,149,000 300
21 Feb 2024 0 350 342 346 98,834 3,412,245,000 1,108
22 Feb 2024 0 368 346 366 106,517 3,834,889,200 986
23 Feb 2024 0 372 352 362 153,435 5,511,882,400 1,421
26 Feb 2024 0 366 354 354 76,759 2,754,096,400 1,043
27 Feb 2024 0 360 342 348 66,108 2,299,949,400 1,249
28 Feb 2024 0 358 348 354 43,665 1,540,715,800 907
29 Feb 2024 0 356 346 350 47,606 1,661,503,400 487
01 Mar 2024 0 358 344 346 87,657 3,069,601,200 978
04 Mar 2024 0 360 344 346 129,561 4,504,325,000 1,213
05 Mar 2024 0 356 346 352 249,177 8,712,671,400 1,892
06 Mar 2024 0 362 350 354 207,666 7,393,648,800 1,346
07 Mar 2024 0 362 338 352 116,369 4,108,254,000 1,127
08 Mar 2024 0 358 352 354 130,706 4,643,484,200 1,022
13 Mar 2024 0 360 352 354 93,271 3,316,052,200 883
14 Mar 2024 0 354 350 350 46,647 1,638,716,200 471
15 Mar 2024 0 354 346 346 72,604 2,534,476,000 651
18 Mar 2024 0 350 344 346 122,052 4,226,050,600 945
19 Mar 2024 0 350 344 346 38,040 1,318,193,200 334
20 Mar 2024 0 348 338 340 139,473 4,777,539,200 1,147
21 Mar 2024 0 358 342 352 250,290 8,816,518,000 1,731
22 Mar 2024 0 354 346 346 52,589 1,833,065,800 528
25 Mar 2024 0 348 340 344 57,036 1,961,134,600 658
26 Mar 2024 0 346 342 344 36,401 1,252,545,800 332
27 Mar 2024 0 348 342 346 86,109 2,967,334,000 388
28 Mar 2024 0 352 342 344 74,507 2,559,526,800 535
01 Apr 2024 0 350 340 344 68,244 2,344,633,000 669
02 Apr 2024 0 346 326 344 73,739 2,517,191,600 745
03 Apr 2024 0 348 340 340 58,859 2,027,260,400 542
04 Apr 2024 0 362 344 356 291,390 10,355,113,600 1,521
05 Apr 2024 0 358 352 356 43,734 1,554,364,400 539
16 Apr 2024 0 374 342 364 458,751 16,733,242,000 2,372
17 Apr 2024 0 364 344 348 378,716 13,307,223,000 2,082
18 Apr 2024 0 350 330 340 332,743 11,225,188,400 1,962
19 Apr 2024 0 346 332 340 74,581 2,540,168,400 701

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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