Stock listing
IDX:ARCI PT Archi Indonesia Tbk Saham
Follow PT Archi Indonesia Tbk into a list and get an email when it puts out news.
Share price · IDX:ARCI
865.00 IDR -65.00 (-7.0%)
Close on Oct 30, 2026
- Day range
- 865.00 – 920.00 IDROct 30, 2026
- Volume
- 37.39M sharesOct 30, 2026
- Market cap
- 21.83T IDRAt the close on Oct 30, 2026 · price × 25.23B shares outstanding
- 52-week range
- 830.00 – 2,120.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 46.08B IDRMedian day 31.05M shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:ARCI · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 865.00 | -65.00 | -7.0% | 920.00 | 920.00 | 865.00 | 37,392,200 | |
| 930.00 | -60.00 | -6.1% | 1,005.00 | 1,005.00 | 925.00 | 16,324,400 | |
| 990.00 | +15.00 | +1.5% | 1,000.00 | 1,000.00 | 940.00 | 35,958,800 | |
| 975.00 | -50.00 | -4.9% | 1,030.00 | 1,060.00 | 960.00 | 30,881,500 | |
| 1,025.00 | -20.00 | -1.9% | 1,035.00 | 1,050.00 | 1,015.00 | 20,781,900 | |
| 1,045.00 | +5.00 | +0.5% | 1,035.00 | 1,070.00 | 1,015.00 | 34,964,000 | |
| 1,040.00 | +40.00 | +4.0% | 990.00 | 1,055.00 | 955.00 | 45,572,500 | |
| 1,000.00 | -5.00 | -0.5% | 1,015.00 | 1,030.00 | 970.00 | 24,784,200 | |
| 1,005.00 | +50.00 | +5.2% | 890.00 | 1,025.00 | 890.00 | 44,049,100 | |
| 955.00 | -70.00 | -6.8% | 955.00 | 955.00 | 955.00 | 11,203,500 | |
| 1,025.00 | -180.00 | -14.9% | 1,030.00 | 1,060.00 | 1,025.00 | 55,205,800 | |
| 1,205.00 | -25.00 | -2.0% | 1,220.00 | 1,230.00 | 1,195.00 | 23,320,300 | |
| 1,230.00 | -15.00 | -1.2% | 1,230.00 | 1,255.00 | 1,230.00 | 13,783,200 | |
| 1,245.00 | 0.00 | 0.0% | 1,230.00 | 1,255.00 | 1,215.00 | 13,539,200 | |
| 1,245.00 | -70.00 | -5.3% | 1,320.00 | 1,325.00 | 1,240.00 | 32,683,000 | |
| 1,315.00 | +75.00 | +6.0% | 1,250.00 | 1,320.00 | 1,245.00 | 41,611,500 | |
| 1,240.00 | -25.00 | -2.0% | 1,255.00 | 1,265.00 | 1,235.00 | 11,541,500 | |
| 1,265.00 | -5.00 | -0.4% | 1,270.00 | 1,280.00 | 1,255.00 | 6,039,200 | |
| 1,270.00 | -15.00 | -1.2% | 1,285.00 | 1,285.00 | 1,255.00 | 16,494,100 | |
| 1,285.00 | +45.00 | +3.6% | 1,240.00 | 1,285.00 | 1,225.00 | 16,749,000 | |
| 1,240.00 | +30.00 | +2.5% | 1,210.00 | 1,260.00 | 1,195.00 | 15,789,000 | |
| 1,210.00 | -20.00 | -1.6% | 1,225.00 | 1,235.00 | 1,185.00 | 14,959,100 | |
| 1,230.00 | +5.00 | +0.4% | 1,235.00 | 1,270.00 | 1,215.00 | 20,900,000 | |
| 1,225.00 | -25.00 | -2.0% | 1,230.00 | 1,235.00 | 1,180.00 | 21,919,800 | |
| 1,250.00 | -50.00 | -3.8% | 1,285.00 | 1,285.00 | 1,245.00 | 25,031,600 | |
| 1,300.00 | -5.00 | -0.4% | 1,310.00 | 1,320.00 | 1,300.00 | 8,479,700 | |
| 1,305.00 | -45.00 | -3.3% | 1,345.00 | 1,345.00 | 1,305.00 | 13,234,800 | |
| 1,350.00 | +45.00 | +3.4% | 1,310.00 | 1,355.00 | 1,310.00 | 18,672,800 | |
| 1,305.00 | -40.00 | -3.0% | 1,375.00 | 1,375.00 | 1,275.00 | 27,848,800 | |
| 1,345.00 | -35.00 | -2.5% | 1,375.00 | 1,380.00 | 1,345.00 | 22,152,000 | |
| 1,380.00 | +40.00 | +3.0% | 1,360.00 | 1,380.00 | 1,345.00 | 61,198,100 | |
| 1,340.00 | +10.00 | +0.8% | 1,330.00 | 1,345.00 | 1,305.00 | 25,703,200 | |
| 1,330.00 | -5.00 | -0.4% | 1,335.00 | 1,390.00 | 1,305.00 | 56,727,400 | |
| 1,335.00 | +25.00 | +1.9% | 1,330.00 | 1,360.00 | 1,315.00 | 33,744,000 | |
| 1,310.00 | -5.00 | -0.4% | 1,320.00 | 1,335.00 | 1,285.00 | 26,729,400 | |
| 1,315.00 | -5.00 | -0.4% | 1,290.00 | 1,330.00 | 1,270.00 | 27,087,900 | |
| 1,320.00 | -25.00 | -1.9% | 1,355.00 | 1,360.00 | 1,320.00 | 32,942,700 | |
| 1,345.00 | +30.00 | +2.3% | 1,310.00 | 1,355.00 | 1,300.00 | 46,983,400 | |
| 1,315.00 | +5.00 | +0.4% | 1,320.00 | 1,330.00 | 1,305.00 | 32,393,100 | |
| 1,310.00 | -30.00 | -2.2% | 1,310.00 | 1,315.00 | 1,290.00 | 31,053,600 | |
| 1,340.00 | +5.00 | +0.4% | 1,360.00 | 1,360.00 | 1,330.00 | 40,943,600 | |
| 1,335.00 | +60.00 | +4.7% | 1,325.00 | 1,335.00 | 1,300.00 | 69,170,500 | |
| 1,275.00 | -25.00 | -1.9% | 1,285.00 | 1,285.00 | 1,235.00 | 89,218,000 | |
| 1,300.00 | -45.00 | -3.3% | 1,350.00 | 1,355.00 | 1,295.00 | 47,844,700 | |
| 1,345.00 | -45.00 | -3.2% | 1,340.00 | 1,360.00 | 1,275.00 | 72,256,400 | |
| 1,390.00 | -55.00 | -3.8% | 1,455.00 | 1,475.00 | 1,380.00 | 75,626,100 | |
| 1,445.00 | +70.00 | +5.1% | 1,355.00 | 1,445.00 | 1,355.00 | 45,116,600 | |
| 1,375.00 | -65.00 | -4.5% | 1,445.00 | 1,475.00 | 1,370.00 | 76,163,600 | |
| 1,440.00 | 0.00 | 0.0% | 1,440.00 | 1,440.00 | 1,440.00 | 0 | |
| 1,440.00 | +45.00 | +3.2% | 1,420.00 | 1,455.00 | 1,405.00 | 65,488,700 | |
| 1,395.00 | +25.00 | +1.8% | 1,395.00 | 1,410.00 | 1,355.00 | 57,521,800 | |
| 1,370.00 | +70.00 | +5.4% | 1,375.00 | 1,425.00 | 1,350.00 | 109,790,100 | |
| 1,300.00 | -20.00 | -1.5% | 1,320.00 | 1,320.00 | 1,270.00 | 39,480,200 | |
| 1,320.00 | +95.00 | +7.8% | 1,240.00 | 1,345.00 | 1,240.00 | 77,729,400 | |
| 1,225.00 | 0.00 | 0.0% | 1,225.00 | 1,225.00 | 1,225.00 | 0 | |
| 1,225.00 | +25.00 | +2.1% | 1,180.00 | 1,230.00 | 1,170.00 | 14,882,800 | |
| 1,200.00 | -45.00 | -3.6% | 1,255.00 | 1,265.00 | 1,190.00 | 23,618,100 | |
| 1,245.00 | +20.00 | +1.6% | 1,235.00 | 1,255.00 | 1,220.00 | 21,986,700 | |
| 1,225.00 | -40.00 | -3.2% | 1,300.00 | 1,320.00 | 1,205.00 | 54,884,100 | |
| 1,265.00 | +30.00 | +2.4% | 1,260.00 | 1,310.00 | 1,245.00 | 73,897,900 | |
| 1,235.00 | +55.00 | +4.7% | 1,180.00 | 1,240.00 | 1,155.00 | 42,987,500 | |
| 1,180.00 | +25.00 | +2.2% | 1,195.00 | 1,235.00 | 1,170.00 | 126,249,400 | |
| 1,155.00 | +70.00 | +6.5% | 1,130.00 | 1,165.00 | 1,115.00 | 44,884,700 | |
| 1,085.00 | +25.00 | +2.4% | 1,060.00 | 1,115.00 | 1,060.00 | 37,846,400 | |
| 1,060.00 | -15.00 | -1.4% | 1,085.00 | 1,095.00 | 1,060.00 | 19,429,300 | |
| 1,075.00 | +20.00 | +1.9% | 1,070.00 | 1,110.00 | 1,060.00 | 22,954,300 | |
| 1,055.00 | +10.00 | +1.0% | 1,070.00 | 1,095.00 | 1,045.00 | 19,486,500 |
- Ticker
- IDX:ARCI
- Asset type
- Stock
- Sector
- Mining & metals
- Industry
- Gold & silver
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 23, 2026
Rencana Penyampaian Laporan Keuangan Kuartal III 2026 Ditelaah secara terbatas
Latest news
Rencana Penyampaian Laporan Keuangan Kuartal III 2026 Ditelaah secara terbatas
Oct 23, 2026
Closed 1,025.00 (-1.9%) on Oct 26, 2026
Monthly Exploration Activities Report
Oct 12, 2026
Closed 1,245.00 (0.0%) on Oct 13, 2026
Monthly Report of Securities Holders Registration
Oct 9, 2026
Closed 1,245.00 (-5.3%) on Oct 12, 2026
Report of ownership or any changes in share ownership of public companies
Aug 5, 2026
Closed 1,180.00 (+2.2%) on Aug 6, 2026
Rencana Penyampaian Laporan Keuangan Kuartal II 2026 Diaudit
Jul 17, 2026
Closed 1,085.00 (+0.5%) on Jul 20, 2026
Explanation on Request for Explanation of the Exchange
May 29, 2026
Closed 1,215.00 (+0.8%) on May 29, 2026
Public Expose Report Disclosure - Annual
May 12, 2026
Closed 1,410.00 (0.0%) on May 13, 2026
Keterbukaan Informasi terkait Aksi Korporasi
May 11, 2026
Closed 1,410.00 (0.0%) on May 12, 2026
Public Expose Material Submission - Annual
May 4, 2026
Closed 1,500.00 (-1.3%) on May 5, 2026
General Announcement Public Expose - Annual
Apr 22, 2026
Closed 1,595.00 (-0.9%) on Apr 23, 2026
Decks
H1 2025 Earnings Presentation
Earnings · 8 slides · Aug 8, 2025
Archi Indonesia — Investor Presentation (November 2024)
Investor deck · 10 slides · November 2024
H1 2022 Earnings Presentation
Earnings · 21 slides · Aug 5, 2022
Investor Presentation (April 2022)
Investor deck · 36 slides · Apr 4, 2022
PT Archi Indonesia Tbk on 6ix
- Sector
- Mining & metals
- Industry
- Gold & silver
- News releases
- 12 in the last 12 months · 12 in all · newest Oct 23, 2026 · oldest 2026
- Decks
- 7 decks · latest Aug 8, 2025
Log in to ask 6ix AI your own questions about PT Archi Indonesia Tbk.