Efek Terdaftar

Bank MNC Internasional Tbk, PT d/h (Bank ICB Bumiputera Tbk, PT)

Security name
Bank MNC Internasional Tbk
Issuer
Bank MNC Internasional Tbk, PT d/h (Bank ICB Bumiputera Tbk, PT)
ISIN Code
ID1000091507
Short Code
BABP
Type
Saham Biasa
Listing Date
15 Juli 2002
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
20,581,465,247.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
BANK
Number of Securities
29,412,248,996 (Total)
As of 21 Jan 2022
99.00% Scripless = 29,117,456,395.000
Local Percentage
67.18%
Foreign Percentage
31.81%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Jan 2021 0 50 50 50 78,685 393,425,000 108
29 Jan 2021 0 50 50 50 1,467 7,335,000 17
01 Feb 2021 0 50 50 50 26,966 134,830,000 66
02 Feb 2021 0 50 50 50 5,689 28,445,000 47
05 Feb 2021 0 50 50 50 24,260 121,300,000 58
08 Feb 2021 0 50 50 50 2,061 10,305,000 58
09 Feb 2021 0 50 50 50 6,097 30,485,000 51
11 Feb 2021 0 50 50 50 12,825 64,125,000 59
15 Feb 2021 0 50 50 50 920 4,600,000 36
16 Feb 2021 0 50 50 50 3,624 18,120,000 53
17 Feb 2021 0 67 50 67 5,573,545 34,040,664,900 10,200
18 Feb 2021 0 87 64 66 12,253,218 92,281,012,000 30,137
19 Feb 2021 0 68 62 62 1,382,445 8,684,000,400 6,279
22 Feb 2021 0 66 58 59 1,594,613 9,774,208,700 6,654
23 Feb 2021 0 61 55 55 1,496,817 8,329,310,200 3,639
24 Feb 2021 0 69 52 62 5,876,938 36,667,469,100 14,933
25 Feb 2021 0 75 62 72 6,902,654 48,319,604,300 15,549
26 Feb 2021 0 80 67 70 6,828,013 49,604,194,200 15,901
01 Mar 2021 0 76 70 72 2,674,802 19,457,773,300 7,803
02 Mar 2021 0 74 68 69 2,251,252 15,880,797,500 4,959
03 Mar 2021 0 93 68 93 12,711,025 103,113,653,700 22,290
04 Mar 2021 0 125 103 125 20,107,737 239,532,699,200 37,719
08 Mar 2021 0 151 117 117 13,851,863 175,678,691,200 54,732
09 Mar 2021 0 116 109 109 313,640 3,426,256,000 1,531
10 Mar 2021 0 102 102 102 182,166 1,858,093,200 974
12 Mar 2021 0 118 95 100 11,165,974 115,965,260,700 34,422
15 Mar 2021 0 106 96 96 2,169,642 21,577,581,000 9,860
16 Mar 2021 0 98 90 90 2,749,957 25,103,804,900 6,574
17 Mar 2021 0 102 84 102 10,507,813 99,537,962,600 102,495
18 Mar 2021 0 104 95 95 3,501,229 34,502,479,600 37,436
19 Mar 2021 0 96 90 91 1,993,784 18,451,650,400 6,450
22 Mar 2021 0 94 85 85 2,036,978 17,547,548,100 5,421
23 Mar 2021 0 92 81 83 3,846,851 32,996,570,700 9,649
24 Mar 2021 0 92 80 89 3,035,116 26,891,248,300 11,144
25 Mar 2021 0 90 83 83 978,650 8,289,321,500 4,192
26 Mar 2021 0 85 80 83 671,688 5,558,643,600 2,356
29 Mar 2021 0 86 81 82 427,304 3,542,707,400 2,006
30 Mar 2021 0 87 80 81 924,551 7,716,135,400 4,059
31 Mar 2021 0 84 76 80 773,372 6,226,278,700 3,118
01 Apr 2021 0 81 79 81 272,479 2,179,345,500 1,201
05 Apr 2021 0 83 78 78 734,590 5,839,658,700 5,151
06 Apr 2021 0 79 73 73 1,279,422 9,525,992,400 3,266
07 Apr 2021 0 98 70 95 8,648,599 76,378,575,500 22,702
08 Apr 2021 0 104 91 94 6,718,382 65,022,336,900 40,768
09 Apr 2021 0 98 90 91 2,486,808 23,367,854,500 27,447
12 Apr 2021 0 103 91 95 4,741,785 46,493,363,900 17,486
13 Apr 2021 0 97 90 91 1,251,965 11,539,138,800 5,304
14 Apr 2021 0 94 89 90 1,142,093 10,447,493,200 8,206
15 Apr 2021 0 92 88 89 955,569 8,576,140,400 12,614
16 Apr 2021 0 92 88 88 1,049,384 9,386,038,200 11,602
19 Apr 2021 0 90 86 87 522,397 4,611,313,400 8,328
20 Apr 2021 0 89 84 88 687,860 5,937,917,000 3,041
21 Apr 2021 0 90 86 88 544,539 4,777,095,500 4,957
22 Apr 2021 0 89 85 86 533,746 4,584,788,200 1,930
23 Apr 2021 0 87 83 83 445,916 3,756,185,100 9,124
26 Apr 2021 0 87 82 85 681,065 5,780,560,300 8,167
27 Apr 2021 0 87 83 84 430,873 3,664,528,900 2,072
28 Apr 2021 0 89 83 85 948,005 8,199,629,900 4,439
29 Apr 2021 0 89 84 88 1,765,096 15,357,969,400 64,685
30 Apr 2021 0 92 86 87 1,422,817 12,689,144,300 38,413
03 May 2021 0 90 85 87 1,055,568 9,297,905,400 43,920
04 May 2021 0 91 87 90 2,035,017 18,152,603,200 42,361
05 May 2021 0 97 89 97 2,882,000 26,879,136,500 39,985
06 May 2021 0 99 91 93 2,502,065 23,734,592,500 44,138
07 May 2021 0 95 90 91 1,252,281 11,598,249,100 40,790
10 May 2021 0 93 88 90 942,783 8,512,319,300 30,142
11 May 2021 0 91 88 90 756,341 6,775,667,700 40,271
17 May 2021 0 91 85 85 969,199 8,445,531,500 21,781
18 May 2021 0 87 83 85 913,795 7,802,894,500 23,878
19 May 2021 0 88 84 87 1,069,904 9,257,326,700 28,074
20 May 2021 0 91 86 90 1,216,869 10,858,296,700 23,234
21 May 2021 0 120 89 112 16,173,009 173,940,865,400 101,848
24 May 2021 0 133 112 125 14,812,995 183,197,424,800 110,898
25 May 2021 0 128 117 120 6,217,710 75,432,812,600 80,973
27 May 2021 0 162 124 162 17,374,235 258,624,260,600 72,899
28 May 2021 0 208 153 165 28,864,335 521,141,007,600 112,894
31 May 2021 0 189 166 184 10,771,926 191,830,207,800 54,385
02 Jun 2021 0 195 180 192 5,800,374 109,180,937,500 34,428
03 Jun 2021 0 252 192 242 19,498,368 438,960,580,400 70,823
04 Jun 2021 0 294 242 294 21,640,317 596,485,673,000 82,243
07 Jun 2021 0 366 300 366 14,535,462 504,585,783,000 71,586
08 Jun 2021 0 450 342 368 18,079,357 690,367,381,400 92,316
09 Jun 2021 0 416 366 410 15,290,520 606,929,412,600 72,719
11 Jun 2021 0 430 382 386 6,921,188 276,400,858,400 38,050
14 Jun 2021 0 426 362 376 9,163,065 365,137,429,800 53,065
15 Jun 2021 0 382 350 350 4,099,917 145,553,387,200 18,996
16 Jun 2021 0 340 326 326 339,780 11,111,907,200 2,571
17 Jun 2021 0 304 304 304 413,199 12,561,249,600 10,842
18 Jun 2021 0 350 284 322 10,441,352 342,007,081,000 47,839
21 Jun 2021 0 334 300 316 5,457,930 170,125,958,400 49,243
22 Jun 2021 0 356 324 342 6,934,051 236,292,633,600 35,556
23 Jun 2021 0 358 320 320 3,704,574 124,769,819,200 23,725
24 Jun 2021 0 332 300 302 3,271,758 101,872,589,000 17,832
25 Jun 2021 0 324 300 304 3,673,373 114,316,432,600 19,431
28 Jun 2021 0 310 284 284 2,668,793 77,894,160,800 15,778
29 Jun 2021 0 296 266 274 2,944,852 80,754,401,000 17,660
30 Jun 2021 0 304 264 276 5,035,958 142,601,894,000 19,089
01 Jul 2021 0 282 266 272 1,484,039 40,349,681,600 18,536
02 Jul 2021 0 290 268 282 3,951,102 111,046,256,000 34,757
05 Jul 2021 0 286 274 276 1,534,033 42,751,348,200 22,085
06 Jul 2021 0 296 274 286 3,146,276 89,321,335,200 14,893
07 Jul 2021 0 314 286 300 6,610,659 200,789,453,400 46,316
08 Jul 2021 0 304 290 292 2,429,571 71,913,935,200 21,501
09 Jul 2021 0 296 276 284 1,521,368 42,871,349,000 11,159
12 Jul 2021 0 286 274 276 827,856 22,973,890,000 5,729
13 Jul 2021 0 300 262 276 4,597,299 130,517,257,000 21,500
14 Jul 2021 0 282 266 274 1,287,232 35,157,347,600 7,422
15 Jul 2021 0 290 274 278 1,843,487 51,792,545,800 10,907
16 Jul 2021 0 286 272 274 1,017,635 28,223,088,200 7,912
19 Jul 2021 0 286 270 276 1,585,329 44,360,521,400 24,461
21 Jul 2021 0 336 276 336 6,946,868 210,368,371,200 47,459
22 Jul 2021 0 380 328 346 31,577,794 1,125,874,338,400 251,953
23 Jul 2021 0 362 342 346 9,012,921 316,984,265,600 106,295
26 Jul 2021 0 374 346 374 9,076,442 330,333,692,600 92,021
27 Jul 2021 0 394 366 376 10,167,936 387,407,035,400 108,600
28 Jul 2021 0 386 368 370 4,758,321 179,446,432,600 43,466
29 Jul 2021 0 374 360 360 4,563,645 166,956,925,600 81,060
30 Jul 2021 0 370 356 358 2,951,471 107,198,265,600 52,904
02 Aug 2021 0 446 358 442 17,917,144 711,515,842,200 97,353
03 Aug 2021 0 498 432 484 20,748,809 954,694,526,800 141,414
04 Aug 2021 0 520 476 505 11,667,331 579,497,211,200 89,461
05 Aug 2021 0 550 496 520 7,719,002 405,905,546,000 86,400
06 Aug 2021 0 630 515 610 15,127,795 884,468,241,500 133,379
09 Aug 2021 0 630 570 570 9,331,117 549,013,785,500 82,765
10 Aug 2021 0 570 535 535 5,264,310 283,999,395,500 25,846
12 Aug 2021 0 560 498 498 6,587,124 339,579,893,900 50,949
13 Aug 2021 0 498 464 464 3,030,691 141,839,163,000 23,680
16 Aug 2021 0 456 432 432 2,137,578 92,923,566,000 10,985
18 Aug 2021 0 432 402 402 7,377,453 301,483,054,600 43,832
19 Aug 2021 0 390 374 374 4,987,581 187,457,692,600 25,089
20 Aug 2021 0 412 350 404 15,879,601 624,438,132,000 169,695
23 Aug 2021 0 428 406 420 6,868,745 286,914,044,800 46,963
24 Aug 2021 0 494 408 468 14,218,161 640,991,240,800 102,142
25 Aug 2021 0 500 452 468 14,433,942 691,292,155,800 104,999
26 Aug 2021 0 472 436 436 5,266,867 239,652,022,200 47,651
27 Aug 2021 0 462 410 436 5,179,738 229,353,044,000 44,266
30 Aug 2021 0 462 434 450 5,444,095 244,258,988,400 38,556
31 Aug 2021 0 456 442 444 2,957,134 132,636,420,600 33,257
01 Sep 2021 0 460 436 440 4,121,788 184,469,391,400 41,840
02 Sep 2021 0 444 410 410 4,639,758 195,824,751,800 45,111
03 Sep 2021 0 418 382 382 4,518,092 175,411,843,800 30,977
06 Sep 2021 0 412 362 390 7,374,228 289,797,907,000 73,061
07 Sep 2021 0 402 380 380 2,328,038 91,064,882,400 31,195
08 Sep 2021 0 388 354 354 3,110,490 113,167,996,400 29,736
09 Sep 2021 0 358 322 334 3,407,600 116,638,300,600 30,147
10 Sep 2021 0 354 328 348 3,177,652 108,974,474,400 30,568
13 Sep 2021 0 358 340 352 1,974,558 69,406,901,800 16,743
14 Sep 2021 0 354 330 332 2,305,584 78,376,394,400 16,827
15 Sep 2021 0 338 328 330 1,206,370 40,058,588,000 17,165
16 Sep 2021 0 340 322 330 1,614,268 53,245,530,000 14,311
17 Sep 2021 0 332 320 328 1,128,311 36,749,506,600 11,449
20 Sep 2021 0 328 320 322 956,371 30,882,854,000 11,472
21 Sep 2021 0 324 314 320 866,276 27,633,086,400 9,223
22 Sep 2021 0 322 314 314 1,497,017 47,499,605,200 10,639
23 Sep 2021 0 320 296 300 3,463,087 106,379,587,400 17,126
24 Sep 2021 0 310 280 280 6,215,030 182,433,948,000 26,195
27 Sep 2021 0 290 262 280 6,241,569 171,721,117,600 21,309
28 Sep 2021 0 298 262 268 7,688,852 214,455,198,200 30,703
29 Sep 2021 0 278 252 278 3,698,266 98,220,002,600 17,572
30 Sep 2021 0 282 266 266 2,560,867 69,172,289,600 18,019
01 Oct 2021 0 270 260 264 1,347,682 35,646,914,000 8,595
04 Oct 2021 0 286 262 280 3,753,801 103,807,779,200 17,847
05 Oct 2021 0 282 262 264 1,955,432 52,544,408,800 12,052
06 Oct 2021 0 268 254 260 1,592,167 41,522,091,800 9,886
07 Oct 2021 0 284 260 272 3,297,237 90,008,897,400 14,762
08 Oct 2021 0 274 266 270 870,875 23,506,525,800 5,924
11 Oct 2021 0 272 262 262 893,531 23,759,068,400 6,090
12 Oct 2021 0 270 256 258 1,016,263 26,623,974,200 9,016
13 Oct 2021 0 262 240 240 2,620,658 64,796,817,200 19,851
14 Oct 2021 0 246 226 242 1,945,399 46,054,315,000 9,935
15 Oct 2021 0 256 238 244 1,699,434 41,798,741,400 13,235
18 Oct 2021 0 272 244 266 3,891,417 102,216,021,800 18,606
19 Oct 2021 0 268 256 256 1,101,523 28,705,413,600 10,035
21 Oct 2021 0 264 248 258 1,108,917 28,391,562,200 7,012
22 Oct 2021 0 264 254 254 739,278 19,144,090,000 5,805
25 Oct 2021 0 258 248 248 811,867 20,470,456,200 6,758
26 Oct 2021 0 252 242 242 613,892 15,083,913,200 5,312
27 Oct 2021 0 246 236 236 655,830 15,679,029,800 4,636
28 Oct 2021 0 240 224 226 1,208,748 27,754,966,600 6,460
29 Oct 2021 0 236 224 228 1,296,686 29,619,228,400 6,125
01 Nov 2021 0 232 222 222 651,164 14,653,682,800 4,671
02 Nov 2021 0 224 210 212 1,377,271 29,683,622,000 8,001
03 Nov 2021 0 224 210 212 1,460,967 31,694,683,800 6,673
04 Nov 2021 0 222 212 220 1,055,300 22,894,044,800 8,562
05 Nov 2021 0 222 212 216 1,207,957 26,088,262,400 6,601
08 Nov 2021 0 246 216 246 5,352,286 125,612,100,000 23,859
09 Nov 2021 0 252 230 230 3,029,313 71,253,180,200 16,214
10 Nov 2021 0 230 220 230 1,282,090 28,863,930,600 7,842
11 Nov 2021 0 232 218 220 1,439,103 31,905,391,800 10,106
12 Nov 2021 0 228 216 218 1,480,798 32,628,258,400 8,611
15 Nov 2021 0 228 214 228 2,492,813 55,505,565,800 11,415
16 Nov 2021 0 230 216 220 1,601,175 35,343,386,200 8,238
17 Nov 2021 0 248 220 228 7,860,671 183,780,938,600 28,881
18 Nov 2021 0 230 216 220 2,229,305 49,138,734,600 10,318
19 Nov 2021 0 226 216 218 1,456,705 32,036,969,200 6,848
22 Nov 2021 0 220 212 216 981,258 21,115,990,800 5,529
23 Nov 2021 0 218 210 212 874,346 18,619,424,000 4,260
24 Nov 2021 0 214 204 208 1,496,993 31,257,405,400 9,610
25 Nov 2021 0 214 204 208 848,134 17,755,887,800 5,683
26 Nov 2021 0 210 194 196 2,190,658 43,421,226,000 10,429
29 Nov 2021 0 204 188 193 1,567,313 30,857,331,300 7,139
30 Nov 2021 0 197 183 189 1,362,453 25,767,510,000 6,550
01 Dec 2021 0 190 181 185 1,140,216 21,020,848,200 5,188
02 Dec 2021 0 202 183 190 2,604,587 50,461,567,400 10,194
03 Dec 2021 0 206 189 195 3,534,197 69,816,270,900 11,934
22 Dec 2021 0 199 190 191 741,055 14,397,910,000 5,401
29 Dec 2021 0 195 189 190 658,388 12,574,153,900 4,328
30 Dec 2021 0 194 186 186 710,060 13,322,083,100 4,372
05 Jan 2022 0 195 174 178 2,931,526 53,477,445,700 13,340
11 Jan 2022 0 173 159 159 1,240,464 20,120,522,500 6,938
12 Jan 2022 0 160 148 149 1,347,593 20,613,775,000 6,302
18 Jan 2022 0 168 153 160 802,042 12,838,327,000 4,785
19 Jan 2022 0 164 157 163 443,679 7,159,965,300 3,377
20 Jan 2022 0 165 158 159 747,895 12,040,045,400 4,014
21 Jan 2022 0 164 158 158 378,752 6,062,472,700 2,996

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Right Distribution (2 BABP : 1 BABP-R ) 08 Sep 2021 10 Sep 2021 13 Sep 2021 Active
Proxy Voting   - 17 May 2021 09 Jun 2021 Active
Proxy Voting   - 11 Jan 2021 03 Feb 2021 Active
Proxy Voting   - 03 Jun 2020 26 Jun 2020 Active
Right Distribution (6 BABP : 1 BABP-R EXP 18122019 ) 29 Nov 2019 03 Dec 2019 04 Dec 2019 Active
Proxy Voting   - 20 Sep 2019 15 Oct 2019 Active
Proxy Voting   - 28 May 2019 20 Jun 2019 Active
Proxy Voting   - 13 Feb 2019 08 Mar 2019 Active
Proxy Voting   - 19 Nov 2018 13 Dec 2018 Active
Proxy Voting   - 28 Aug 2018 20 Sep 2018 Active
Right Distribution (9 BABP : 2 BABP-R EXP 05072018 ) 06 Jun 2018 20 Jun 2018 21 Jun 2018 Active
Proxy Voting   - 31 May 2018 31 May 2018 Active
Proxy Voting   - 05 May 2017 30 May 2017 Active
Right Distribution (4 BABP : 1 BABP-R EXP 05072018 ) 30 Sep 2016 05 Oct 2016 06 Oct 2016 Active
Proxy Voting   - 01 Jun 2016 24 Jun 2016 Active
Proxy Voting   - 08 Apr 2016 03 May 2016 Active
Right Distribution (5 BABP : 2 BABP-R EXP 05072018 ) 02 Oct 2015 07 Oct 2015 08 Oct 2015 Active
Proxy Voting   - 02 Sep 2015 25 Sep 2015 Active
Proxy Voting   - 02 Apr 2015 28 Apr 2015 Active
Proxy Voting   - 27 Oct 2014 12 Nov 2014 Active
Right Distribution (15 BABP : 22 BABP-R EXP 05072018 ) 27 Jun 2014 02 Jul 2014 03 Jul 2014 Active
Proxy Voting   - 04 Jun 2014 20 Jun 2014 Active
Proxy Voting   - 03 Apr 2014 21 Apr 2014 Active
Proxy Voting   - 26 Nov 2013 17 Dec 2013 Active
Proxy Voting   - 12 Nov 2013 28 Nov 2013 Cancelled
Proxy Voting   - 23 May 2013 10 Jun 2013 Active
Proxy Voting   - 08 May 2012 24 May 2012 Active
Cash Dividend (1 BABP : .66 IDR) 14 Jul 2011 19 Jul 2011 02 Aug 2011 Active
Proxy Voting   - 07 Jun 2011 23 Jun 2011 Active
Cash Dividend (1 BABP : .45 IDR) 13 Jul 2010 16 Jul 2010 30 Jul 2010 Active
Right Distribution (10 BABP : 3 BABP-R EXP 05072018 ) 29 Jun 2010 02 Jul 2010 05 Jul 2010 Active
Proxy Voting   - 03 Jun 2010 22 Jun 2010 Active
Proxy Voting   - 09 Apr 2010 27 Apr 2010 Cancelled
Proxy Voting   - 12 Jun 2009 30 Jun 2009 Active
Proxy Voting   - 31 Mar 2009 16 Apr 2009 Active
Cash Dividend (1 BABP : 1.03 IDR) 17 Jun 2008 20 Jun 2008 04 Jul 2008 Active
Proxy Voting   - 08 May 2008 27 May 2008 Active
Proxy Voting   - 14 Mar 2008 01 Apr 2008 Cancelled
Proxy Voting   - 24 May 2007 11 Jun 2007 Active
Cash Dividend   26 Apr 2007 01 May 2007 15 May 2007 Active
Proxy Voting   - 16 Mar 2007 04 Apr 2007 Active
Proxy Voting   - 06 Dec 2006 22 Dec 2006 Active
Proxy Voting   - 19 Apr 2006 05 May 2006 Active
Proxy Voting   - 22 Mar 2006 07 Apr 2006 Cancelled
Right Distribution   22 Dec 2005 28 Dec 2005 29 Dec 2005 Active
Proxy Voting   - 10 Nov 2005 25 Nov 2005 Active
Cash Dividend   13 May 2005 18 May 2005 02 Jun 2005 Active
Proxy Voting   - 01 Mar 2005 18 Mar 2005 Active
Proxy Voting   - 12 Aug 2004 30 Aug 2004 Active
Cash Dividend   04 Jun 2004 09 Jun 2004 23 Jun 2004 Active
Proxy Voting   - 28 Apr 2004 14 May 2004 Active
Proxy Voting   - 03 Mar 2004 19 Mar 2004 Active
Cash Dividend   20 Jun 2003 25 Jun 2003 30 Jun 2003 Active
Proxy Voting   - 29 Jan 2003 14 Feb 2003 Active