Efek Terdaftar

BANK IBK INDONESIA Tbk, PT (d/h BANK AGRIS Tbk, PT)

Security name
BANK IBK INDONESIA Tbk
Issuer
BANK IBK INDONESIA Tbk, PT (d/h BANK AGRIS Tbk, PT)
ISIN Code
ID1000133309
Short Code
AGRS
Type
Saham Biasa
Listing Date
22 Desember 2014
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
7,108,349,644.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
BANK
Number of Securities
17,666,492,048 (Total)
As of 17 Jan 2022
42.65% Scripless = 7,534,165,093.000
Local Percentage
7.85%
Foreign Percentage
34.80%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 Jan 2021 0 236 218 218 2,855 63,410,200 100
25 Jan 2021 0 218 204 204 3,439 70,712,200 85
26 Jan 2021 0 212 200 212 2,113 42,916,400 57
27 Jan 2021 0 216 202 202 1,573 32,142,000 60
28 Jan 2021 0 214 202 210 825 16,925,800 104
29 Jan 2021 0 210 202 210 1,267 26,529,800 41
01 Feb 2021 0 210 202 204 762 15,440,400 39
02 Feb 2021 0 210 204 208 441 9,121,800 45
03 Feb 2021 0 212 204 212 196 4,097,000 49
04 Feb 2021 0 212 202 204 1,553 31,993,000 45
05 Feb 2021 0 210 202 210 2,035 41,866,000 73
09 Feb 2021 0 212 208 208 1,084 22,550,200 44
10 Feb 2021 0 208 204 204 239 4,878,000 30
11 Feb 2021 0 214 204 208 136 2,786,200 16
15 Feb 2021 0 224 194 210 3,003 62,872,400 98
16 Feb 2021 0 214 200 206 730 15,247,000 37
17 Feb 2021 0 256 206 256 70,814 1,753,318,000 1,370
18 Feb 2021 0 318 246 274 68,188 1,982,485,200 1,607
19 Feb 2021 0 296 256 256 12,819 351,751,400 448
22 Feb 2021 0 256 240 242 8,449 205,067,000 338
23 Feb 2021 0 250 226 242 3,733 87,841,600 192
24 Feb 2021 0 268 238 258 14,173 362,065,600 490
25 Feb 2021 0 320 260 318 69,383 2,101,536,400 1,735
26 Feb 2021 0 390 318 358 68,771 2,521,728,400 2,232
01 Mar 2021 0 446 362 446 102,270 4,244,824,400 2,068
02 Mar 2021 0 555 460 555 129,090 6,892,548,300 2,265
03 Mar 2021 0 690 630 690 79,031 5,334,328,000 1,583
05 Mar 2021 0 860 690 805 248,367 20,195,251,000 7,998
18 Mar 2021 0 750 750 750 959 71,925,000 43
19 Mar 2021 0 700 700 700 904 63,280,000 39
22 Mar 2021 0 655 655 655 365 23,907,500 29
23 Mar 2021 0 610 610 610 267 16,287,000 19
24 Mar 2021 0 570 570 570 703 40,071,000 50
25 Mar 2021 0 535 535 535 8,368 447,688,000 129
26 Mar 2021 0 498 498 498 1,471 73,255,800 60
29 Mar 2021 0 498 464 464 1,788 83,269,600 75
30 Mar 2021 0 545 432 432 157,171 7,166,916,400 2,343
31 Mar 2021 0 416 402 402 35,152 1,414,461,800 613
01 Apr 2021 0 408 374 374 40,631 1,559,353,400 513
05 Apr 2021 0 360 348 348 7,678 268,183,800 294
06 Apr 2021 0 348 324 324 13,637 443,531,400 410
07 Apr 2021 0 386 302 338 143,133 4,777,382,400 2,124
08 Apr 2021 0 390 316 354 158,601 5,604,333,400 2,870
09 Apr 2021 0 370 336 346 46,467 1,619,307,200 946
12 Apr 2021 0 360 330 344 26,775 922,392,400 614
13 Apr 2021 0 340 320 324 16,505 540,049,400 343
14 Apr 2021 0 346 324 326 9,162 302,568,200 312
15 Apr 2021 0 336 316 324 10,993 354,084,800 334
16 Apr 2021 0 328 316 320 4,899 156,254,200 214
19 Apr 2021 0 324 298 310 5,796 179,241,000 206
20 Apr 2021 0 316 302 306 2,316 71,334,200 126
21 Apr 2021 0 312 302 308 2,461 75,219,800 130
22 Apr 2021 0 308 298 302 2,340 70,628,000 119
23 Apr 2021 0 306 298 300 2,056 61,991,400 96
26 Apr 2021 0 300 284 288 2,816 81,363,800 139
27 Apr 2021 0 310 286 290 10,446 312,526,800 381
28 Apr 2021 0 296 282 286 7,854 223,113,000 198
29 Apr 2021 0 312 286 312 27,689 834,635,200 397
30 Apr 2021 0 348 312 338 59,645 1,949,081,200 1,504
03 May 2021 0 422 338 422 70,383 2,826,998,200 1,516
04 May 2021 0 525 432 525 140,451 7,013,125,500 2,692
05 May 2021 0 655 490 490 192,751 11,420,957,100 5,737
06 May 2021 0 490 456 456 4,259 194,389,400 203
07 May 2021 0 570 426 570 218,005 11,694,238,700 4,711
10 May 2021 0 680 570 625 172,081 10,739,474,000 5,102
11 May 2021 0 620 585 585 13,869 819,103,000 425
17 May 2021 0 575 545 545 1,772 96,920,000 108
18 May 2021 0 590 510 510 38,386 2,009,898,500 1,212
19 May 2021 0 530 478 505 12,544 629,713,600 530
20 May 2021 0 505 472 496 17,585 852,029,100 516
21 May 2021 0 615 486 510 89,906 4,930,854,900 2,506
24 May 2021 0 525 476 476 25,835 1,241,674,300 771
25 May 2021 0 466 444 444 17,361 775,576,400 592
27 May 2021 0 468 426 446 17,164 777,714,400 548
28 May 2021 0 456 416 440 20,873 898,314,600 585
31 May 2021 0 520 430 484 47,091 2,231,490,700 1,195
02 Jun 2021 0 550 494 505 63,910 3,313,987,100 1,992
03 Jun 2021 0 520 505 515 10,524 539,424,000 428
04 Jun 2021 0 635 500 590 66,470 3,793,404,500 1,826
07 Jun 2021 0 610 550 550 21,219 1,203,067,000 681
08 Jun 2021 0 570 515 535 22,619 1,210,798,500 610
09 Jun 2021 0 555 498 530 20,182 1,059,788,500 510
10 Jun 2021 0 470 362 456 57,577 2,504,725,600 1,563
11 Jun 2021 0 540 462 470 30,254 1,490,178,700 1,202
14 Jun 2021 0 472 458 458 4,868 224,993,200 274
15 Jun 2021 0 464 426 426 8,898 382,966,600 201
16 Jun 2021 0 426 398 398 5,143 204,976,400 162
17 Jun 2021 0 372 372 372 3,627 134,924,400 126
18 Jun 2021 0 346 346 346 5,006 173,207,600 132
21 Jun 2021 0 322 322 322 3,608 116,177,600 100
22 Jun 2021 0 300 300 300 54,904 1,647,120,000 17,804
23 Jun 2021 0 280 280 280 26,783 749,924,000 4,215
24 Jun 2021 0 262 262 262 14,307 374,843,400 200
25 Jun 2021 0 244 244 244 14,481 353,336,400 236
28 Jun 2021 0 252 228 228 1,698,952 39,862,079,600 6,429
29 Jun 2021 0 238 214 222 263,241 5,971,392,800 2,147
30 Jun 2021 0 246 220 220 555,870 12,775,357,000 3,606
01 Jul 2021 0 220 206 206 142,386 2,933,592,600 659
02 Jul 2021 0 192 192 192 45,392 871,526,400 399
05 Jul 2021 0 179 179 179 102,059 1,826,856,100 428
06 Jul 2021 0 175 167 167 1,362,142 22,980,914,200 4,640
07 Jul 2021 0 224 168 224 4,581,990 91,277,295,900 22,219
08 Jul 2021 0 280 234 270 9,181,891 241,465,459,600 56,175
09 Jul 2021 0 280 252 252 1,216,408 31,270,840,800 7,262
12 Jul 2021 0 242 236 236 1,265,013 29,891,385,400 7,504
13 Jul 2021 0 268 220 236 5,018,279 124,563,540,600 35,163
14 Jul 2021 0 248 220 228 889,821 20,538,168,400 7,818
15 Jul 2021 0 244 220 234 1,163,868 27,071,615,000 8,097
16 Jul 2021 0 238 224 224 463,902 10,654,213,600 3,854
19 Jul 2021 0 228 216 218 427,180 9,395,135,800 3,533
21 Jul 2021 0 228 216 224 404,016 9,018,180,800 2,933
22 Jul 2021 0 234 224 228 400,109 9,089,239,800 3,027
23 Jul 2021 0 232 222 224 211,104 4,758,094,400 1,895
26 Jul 2021 0 244 222 232 767,257 18,001,476,400 6,320
27 Jul 2021 0 236 224 226 404,989 9,233,084,200 2,906
28 Jul 2021 0 232 222 224 261,309 5,909,619,000 1,897
29 Jul 2021 0 252 224 234 1,932,860 46,447,783,000 13,140
30 Jul 2021 0 292 234 264 6,630,318 181,397,986,400 38,774
02 Aug 2021 0 274 248 250 1,423,653 36,866,612,000 10,948
03 Aug 2021 0 294 246 280 3,580,730 99,766,862,000 24,268
04 Aug 2021 0 350 282 350 4,739,226 152,325,159,000 31,250
05 Aug 2021 0 392 330 340 4,242,448 153,741,444,800 35,983
06 Aug 2021 0 362 320 328 1,614,735 54,956,357,600 14,014
09 Aug 2021 0 360 308 316 1,564,431 52,492,950,400 13,721
10 Aug 2021 0 330 298 306 613,265 18,884,014,400 5,481
12 Aug 2021 0 346 300 336 1,970,654 64,771,855,200 17,685
13 Aug 2021 0 342 314 314 562,915 18,126,056,400 6,165
16 Aug 2021 0 314 294 294 276,456 8,161,337,000 2,226
18 Aug 2021 0 290 274 274 727,653 20,139,732,400 6,930
19 Aug 2021 0 272 256 256 277,359 7,110,528,400 1,906
20 Aug 2021 0 274 240 256 924,088 23,979,686,200 8,096
23 Aug 2021 0 316 256 308 1,438,128 41,659,196,200 12,297
24 Aug 2021 0 312 288 296 954,883 28,462,982,400 9,040
25 Aug 2021 0 324 292 306 1,543,468 47,877,098,400 13,517
26 Aug 2021 0 310 286 286 591,656 17,361,974,600 5,728
27 Aug 2021 0 292 266 268 319,779 8,797,767,600 4,485
30 Aug 2021 0 284 268 268 202,115 5,519,966,600 2,440
31 Aug 2021 0 276 268 270 123,316 3,337,613,600 1,509
01 Sep 2021 0 280 268 268 188,118 5,142,609,400 2,207
02 Sep 2021 0 272 258 260 151,175 3,964,230,000 1,912
03 Sep 2021 0 268 250 262 186,280 4,815,034,400 2,078
06 Sep 2021 0 268 254 268 176,561 4,618,249,600 1,713
07 Sep 2021 0 274 260 264 141,065 3,733,165,000 1,794
08 Sep 2021 0 270 254 258 107,616 2,781,457,000 1,406
09 Sep 2021 0 262 244 250 115,352 2,908,835,600 1,279
10 Sep 2021 0 268 240 260 287,861 7,441,179,600 3,215
13 Sep 2021 0 264 252 264 167,161 4,333,314,800 1,694
14 Sep 2021 0 280 264 264 690,268 18,762,401,200 6,511
15 Sep 2021 0 268 252 254 181,053 4,650,863,000 2,308
16 Sep 2021 0 262 254 256 97,497 2,507,294,400 1,019
17 Sep 2021 0 260 252 254 64,579 1,646,510,200 842
20 Sep 2021 0 258 250 250 89,800 2,260,880,200 893
21 Sep 2021 0 250 242 244 58,181 1,431,972,800 897
22 Sep 2021 0 254 244 246 58,089 1,440,023,000 919
23 Sep 2021 0 250 242 244 43,881 1,073,542,000 567
24 Sep 2021 0 244 228 228 205,603 4,789,673,200 1,810
27 Sep 2021 0 228 214 214 274,961 5,954,715,600 2,118
28 Sep 2021 0 216 200 200 277,762 5,695,547,800 1,834
29 Sep 2021 0 232 193 214 749,820 16,249,623,600 5,767
30 Sep 2021 0 216 204 206 84,026 1,767,207,600 1,130
01 Oct 2021 0 210 204 208 49,571 1,021,029,600 760
04 Oct 2021 0 216 204 214 103,723 2,186,439,400 1,146
05 Oct 2021 0 216 200 204 92,942 1,901,293,600 1,080
06 Oct 2021 0 214 198 202 188,836 3,879,764,700 1,653
07 Oct 2021 0 214 202 206 114,109 2,380,609,000 1,234
08 Oct 2021 0 212 206 206 47,837 997,390,200 609
11 Oct 2021 0 210 200 202 58,571 1,189,884,800 899
12 Oct 2021 0 204 197 198 72,912 1,459,271,700 1,029
13 Oct 2021 0 204 195 198 104,654 2,089,412,500 887
14 Oct 2021 0 202 195 197 62,670 1,238,630,000 858
15 Oct 2021 0 224 197 204 871,278 18,626,599,400 8,753
18 Oct 2021 0 212 202 210 204,245 4,235,665,400 1,825
19 Oct 2021 0 218 206 206 163,192 3,459,620,800 1,841
21 Oct 2021 0 216 204 210 145,235 3,032,082,000 1,233
22 Oct 2021 0 214 206 210 85,379 1,787,101,000 800
25 Oct 2021 0 226 210 226 419,958 9,229,969,200 3,333
26 Oct 2021 0 234 212 214 537,861 11,930,571,600 5,238
27 Oct 2021 0 218 202 202 302,248 6,186,034,000 2,414
28 Oct 2021 0 206 198 202 166,536 3,345,220,000 1,506
29 Oct 2021 0 204 199 200 167,975 3,363,009,600 1,317
01 Nov 2021 0 204 198 200 74,531 1,487,872,900 871
02 Nov 2021 0 204 199 199 84,276 1,688,530,200 850
03 Nov 2021 0 202 199 199 67,684 1,350,372,300 867
04 Nov 2021 0 200 198 199 80,348 1,601,237,400 717
05 Nov 2021 0 204 197 197 718,431 14,376,625,700 2,853
08 Nov 2021 0 204 197 200 1,267,716 25,401,422,700 4,907
09 Nov 2021 0 204 197 198 507,782 10,107,024,000 3,246
10 Nov 2021 0 199 195 196 214,057 4,204,246,100 1,690
11 Nov 2021 0 197 184 189 402,370 7,635,102,700 3,177
12 Nov 2021 0 197 188 191 222,242 4,302,773,200 1,913
15 Nov 2021 0 196 188 192 175,334 3,388,568,100 1,541
16 Nov 2021 0 195 189 190 192,542 3,708,639,900 1,573
17 Nov 2021 0 194 187 190 174,311 3,311,665,000 1,409
18 Nov 2021 0 191 188 189 97,233 1,835,079,600 887
19 Nov 2021 0 196 189 190 268,708 5,180,645,500 1,773
22 Nov 2021 0 194 188 188 71,784 1,363,470,400 816
23 Nov 2021 0 190 185 187 89,490 1,677,289,300 933
24 Nov 2021 0 189 186 187 79,058 1,478,850,800 533
25 Nov 2021 0 189 184 184 53,257 988,529,900 696
26 Nov 2021 0 185 176 176 173,616 3,122,215,400 1,159
29 Nov 2021 0 185 170 177 99,822 1,781,183,700 912
30 Nov 2021 0 182 176 177 60,590 1,082,220,200 601
01 Dec 2021 0 179 172 173 68,803 1,199,705,500 676
02 Dec 2021 0 177 172 176 43,447 757,259,800 380
03 Dec 2021 0 178 174 176 33,297 584,866,200 345
06 Dec 2021 0 181 176 179 53,364 954,232,700 596
16 Dec 2021 0 193 178 179 1,879,511 34,795,886,600 7,400
17 Dec 2021 0 187 176 180 1,174,480 21,439,243,200 5,507
22 Dec 2021 0 177 170 171 375,864 6,498,319,200 2,355
23 Dec 2021 0 172 163 163 620,872 10,284,220,700 3,585
24 Dec 2021 0 168 160 165 472,395 7,774,775,100 2,631
27 Dec 2021 0 168 162 164 169,098 2,772,571,500 1,226
28 Dec 2021 0 183 166 173 1,586,311 28,061,622,000 10,267
29 Dec 2021 0 176 168 170 354,673 6,069,249,700 2,776
30 Dec 2021 0 172 166 166 163,072 2,736,922,900 1,191
03 Jan 2022 0 167 162 166 272,379 4,485,373,100 1,395
04 Jan 2022 0 169 164 166 159,960 2,667,116,800 1,256
05 Jan 2022 0 172 166 167 229,089 3,846,932,600 1,532
06 Jan 2022 0 169 162 164 225,909 3,728,582,800 1,544
07 Jan 2022 0 166 159 160 264,363 4,273,914,000 1,674
10 Jan 2022 0 162 150 153 335,080 5,157,912,300 2,281
12 Jan 2022 0 146 136 137 285,123 3,965,484,200 1,908

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 27 Dec 2021 19 Jan 2022 Active
Proxy Voting   - 28 Jul 2021 20 Aug 2021 Active
Right Distribution (20 AGRS : 13 AGRS-R ) 09 Jun 2021 11 Jun 2021 14 Jun 2021 Active
Proxy Voting   - 05 Feb 2021 02 Mar 2021 Active
Proxy Voting   - 22 Dec 2020 18 Jan 2021 Active
Proxy Voting   - 30 Jul 2020 25 Aug 2020 Active
Right Distribution (3 AGRS : 2 AGRS-R EXP 21042020 ) 08 Apr 2020 13 Apr 2020 14 Apr 2020 Active
Proxy Voting   - 27 Nov 2019 20 Dec 2019 Active
Proxy Voting   - 08 May 2019 31 May 2019 Active
Proxy Voting   - 11 Mar 2019 04 Apr 2019 Active
Proxy Voting   - 06 Jun 2018 29 Jun 2018 Active
Proxy Voting   - 14 Feb 2018 09 Mar 2018 Active
Proxy Voting   - 22 May 2017 14 Jun 2017 Active
Proxy Voting   - 18 May 2016 13 Jun 2016 Active
Right Distribution (10 AGRS : 3 AGRS-R EXP 04012016 ) 16 Dec 2015 21 Dec 2015 22 Dec 2015 Active
Proxy Voting   - 13 Nov 2015 08 Dec 2015 Active
Proxy Voting   - 15 May 2015 09 Jun 2015 Active