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
25,333,364,261 (Total)
As of 11 May 2021
98.93% Scripless = 25,061,738,635.000
Local Percentage
61.89%
Foreign Percentage
37.04%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 Jun 2020 0 50 50 50 56 280,000 6
08 Jun 2020 0 50 50 50 30 150,000 5
09 Jun 2020 0 50 50 50 110 550,000 7
10 Jun 2020 0 50 50 50 850 4,250,000 18
16 Jun 2020 0 50 50 50 43 215,000 5
18 Jun 2020 0 50 50 50 4 20,000 1
25 Jun 2020 0 50 50 50 7 35,000 4
29 Jun 2020 0 50 50 50 16 80,000 3
30 Jun 2020 0 50 50 50 190 950,000 2
09 Jul 2020 0 50 50 50 26 130,000 5
13 Jul 2020 0 50 50 50 23 115,000 3
16 Jul 2020 0 50 50 50 77 385,000 7
21 Jul 2020 0 50 50 50 255 1,275,000 5
22 Jul 2020 0 50 50 50 49 245,000 5
23 Jul 2020 0 50 50 50 15 75,000 4
24 Jul 2020 0 50 50 50 5 25,000 5
28 Jul 2020 0 50 50 50 35 175,000 6
30 Jul 2020 0 50 50 50 2 10,000 1
11 Aug 2020 0 50 50 50 14 70,000 3
13 Aug 2020 0 50 50 50 385 1,925,000 4
14 Aug 2020 0 50 50 50 23 115,000 4
19 Aug 2020 0 50 50 50 315 1,575,000 7
24 Aug 2020 0 50 50 50 53 265,000 6
26 Aug 2020 0 50 50 50 1,170 5,850,000 8
28 Aug 2020 0 50 50 50 1 5,000 1
01 Sep 2020 0 50 50 50 32 160,000 4
02 Sep 2020 0 50 50 50 17 85,000 3
03 Sep 2020 0 50 50 50 117 585,000 3
04 Sep 2020 0 50 50 50 7 35,000 3
07 Sep 2020 0 50 50 50 481 2,405,000 5
10 Sep 2020 0 50 50 50 5 25,000 1
16 Sep 2020 0 50 50 50 4 20,000 4
18 Sep 2020 0 50 50 50 10 50,000 6
22 Sep 2020 0 0 0 0 0 0 0
24 Sep 2020 0 50 50 50 13 65,000 4
30 Sep 2020 0 50 50 50 29 145,000 7
02 Oct 2020 0 50 50 50 55 275,000 6
05 Oct 2020 0 50 50 50 25 125,000 2
06 Oct 2020 0 50 50 50 5 25,000 5
12 Oct 2020 0 50 50 50 730 3,650,000 196
14 Oct 2020 0 50 50 50 425 2,125,000 10
15 Oct 2020 0 50 50 50 341 1,705,000 5
21 Oct 2020 0 50 50 50 230 1,150,000 10
23 Oct 2020 0 50 50 50 517 2,585,000 9
02 Nov 2020 0 50 50 50 46 230,000 7
04 Nov 2020 0 67 50 55 7,707,907 46,206,101,600 13,025
05 Nov 2020 0 58 52 52 1,676,987 8,861,880,700 3,815
06 Nov 2020 0 52 50 50 514,779 2,574,532,100 1,263
09 Nov 2020 0 51 50 50 68,579 344,905,300 191
10 Nov 2020 0 50 50 50 13,034 65,170,000 47
11 Nov 2020 0 50 50 50 2,006 10,030,000 52
12 Nov 2020 0 50 50 50 478 2,390,000 19
13 Nov 2020 0 50 50 50 1,158 5,790,000 20
16 Nov 2020 0 50 50 50 1,898 9,490,000 23
17 Nov 2020 0 50 50 50 1,355 6,775,000 33
18 Nov 2020 0 50 50 50 560 2,800,000 23
19 Nov 2020 0 50 50 50 318 1,590,000 27
20 Nov 2020 0 50 50 50 6,579 32,895,000 38
23 Nov 2020 0 50 50 50 8,912 44,560,000 50
24 Nov 2020 0 50 50 50 21,195 105,975,000 81
25 Nov 2020 0 54 50 50 1,147,342 5,809,984,800 2,942
26 Nov 2020 0 53 50 51 388,898 1,982,472,900 864
27 Nov 2020 0 52 50 50 267,706 1,344,270,000 300
30 Nov 2020 0 51 50 50 150,152 750,810,000 177
01 Dec 2020 0 50 50 50 1,401 7,005,000 32
02 Dec 2020 0 50 50 50 17,899 89,495,000 156
04 Dec 2020 0 52 50 50 250,523 1,261,078,800 759
07 Dec 2020 0 51 50 50 98,030 490,450,500 288
08 Dec 2020 0 50 50 50 4,831 24,155,000 69
10 Dec 2020 0 50 50 50 14,229 71,145,000 37
11 Dec 2020 0 53 50 50 525,328 2,667,537,300 1,953
14 Dec 2020 0 51 50 50 81,200 406,000,100 194
15 Dec 2020 0 51 50 50 35,319 176,705,100 167
16 Dec 2020 0 50 50 50 10,534 52,670,000 111
17 Dec 2020 0 50 50 50 8,469 42,345,000 63
18 Dec 2020 0 51 50 50 59,067 295,346,300 193
21 Dec 2020 0 51 50 50 93,179 465,897,300 246
23 Dec 2020 0 50 50 50 37,900 189,500,000 76
28 Dec 2020 0 54 50 50 789,451 4,030,695,600 3,313
29 Dec 2020 0 51 50 50 87,606 438,304,000 352
30 Dec 2020 0 51 50 50 64,386 321,946,500 550
04 Jan 2021 0 51 50 50 22,091 110,455,100 145
05 Jan 2021 0 51 50 50 92,384 462,990,700 399
06 Jan 2021 0 53 50 50 340,968 1,729,765,800 764
07 Jan 2021 0 51 50 50 76,642 383,595,400 302
08 Jan 2021 0 51 50 51 203,353 1,017,794,500 295
11 Jan 2021 0 51 50 50 204,433 1,023,190,200 352
12 Jan 2021 0 53 50 51 318,942 1,630,166,600 1,951
13 Jan 2021 0 51 50 50 101,036 508,819,700 259
14 Jan 2021 0 52 50 50 118,063 600,041,700 493
15 Jan 2021 0 52 50 50 101,133 510,215,600 381
18 Jan 2021 0 52 50 50 160,986 814,335,700 370
19 Jan 2021 0 51 50 50 121,492 610,016,800 362
20 Jan 2021 0 51 50 50 171,280 860,435,400 459
21 Jan 2021 0 51 50 50 47,686 239,029,300 272
22 Jan 2021 0 51 50 50 31,119 155,600,300 156
25 Jan 2021 0 51 50 50 16,565 82,825,100 107
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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 ) 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