Efek Terdaftar

Bank QNB Indonesia Tbk, PT (d/h Bank QNB Kesawan Tbk, PT)

Security name
Bank QNB Indonesia Tbk
Issuer
Bank QNB Indonesia Tbk, PT (d/h Bank QNB Kesawan Tbk, PT)
ISIN Code
ID1000093503
Short Code
BKSW
Type
Saham Biasa
Listing Date
21 November 2002
Stock Exchange
IDX
Status
Active
Nominal
250.00
Current Amount
8,757,145,997.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
BANK
Number of Securities
20,436,685,984 (Total)
As of 25 Jan 2022
100.00% Scripless = 20,436,429,256.000
Local Percentage
7.25%
Foreign Percentage
92.75%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Feb 2021 0 105 94 101 1,183 11,490,200 46
02 Feb 2021 0 105 96 100 112 1,145,500 23
03 Feb 2021 0 104 97 101 105 1,060,400 16
04 Feb 2021 0 101 98 100 114 1,144,700 22
05 Feb 2021 0 102 98 98 157 1,544,000 17
08 Feb 2021 0 107 98 100 2,308 24,363,700 27
09 Feb 2021 0 105 100 104 1,659 16,888,000 44
11 Feb 2021 0 105 99 103 1,575 15,778,000 36
16 Feb 2021 0 105 100 102 919 9,434,400 40
17 Feb 2021 0 137 102 107 1,220,447 15,174,362,300 7,543
18 Feb 2021 0 116 100 100 726,672 7,646,169,700 6,454
19 Feb 2021 0 100 93 93 180,668 1,702,923,900 1,346
22 Feb 2021 0 93 88 88 109,967 978,006,700 628
23 Feb 2021 0 93 86 90 98,062 873,479,300 922
24 Feb 2021 0 108 90 104 403,985 4,057,269,000 2,768
25 Feb 2021 0 140 104 124 1,527,941 18,633,457,000 8,705
26 Feb 2021 0 144 116 116 1,158,312 14,968,389,200 7,565
01 Mar 2021 0 156 112 156 1,989,213 28,732,000,300 7,011
02 Mar 2021 0 210 163 210 1,607,748 32,581,066,800 5,225
03 Mar 2021 0 262 242 262 1,377,458 35,711,996,200 5,359
05 Mar 2021 0 324 270 318 3,864,535 118,212,735,200 30,137
25 Mar 2021 0 296 296 296 2,637 78,055,200 55
26 Mar 2021 0 276 276 276 2,123 58,594,800 38
29 Mar 2021 0 258 258 258 628 16,202,400 41
30 Mar 2021 0 240 240 240 3,603 86,472,000 41
31 Mar 2021 0 224 224 224 1,765 39,536,000 51
01 Apr 2021 0 210 210 210 799 16,779,000 43
05 Apr 2021 0 196 196 196 1,321 25,891,600 57
06 Apr 2021 0 183 183 183 2,434 44,542,200 60
07 Apr 2021 0 192 171 177 1,656,039 29,078,558,000 7,478
08 Apr 2021 0 238 173 218 3,411,005 73,492,759,200 19,825
09 Apr 2021 0 244 204 204 1,653,516 35,724,386,800 12,687
12 Apr 2021 0 238 204 212 866,004 19,194,216,800 7,654
13 Apr 2021 0 216 200 208 160,616 3,325,723,600 1,554
14 Apr 2021 0 212 194 204 192,178 3,851,268,700 1,744
15 Apr 2021 0 212 195 202 199,659 4,048,349,900 1,988
16 Apr 2021 0 220 199 204 272,124 5,651,387,400 2,342
19 Apr 2021 0 208 190 193 233,187 4,543,652,800 1,975
20 Apr 2021 0 193 180 183 218,178 3,981,326,500 1,720
21 Apr 2021 0 181 171 171 154,885 2,680,382,900 1,800
22 Apr 2021 0 194 162 186 420,206 7,761,171,600 3,960
23 Apr 2021 0 196 175 179 118,102 2,182,983,300 2,182
26 Apr 2021 0 175 167 167 199,973 3,350,338,800 1,465
27 Apr 2021 0 174 156 156 160,328 2,594,712,700 2,029
28 Apr 2021 0 169 157 163 72,679 1,190,276,500 807
29 Apr 2021 0 176 160 171 184,046 3,135,675,000 1,402
30 Apr 2021 0 175 163 164 43,613 731,272,100 670
03 May 2021 0 167 154 156 80,770 1,272,251,400 810
04 May 2021 0 180 155 168 261,747 4,491,463,800 2,291
05 May 2021 0 172 161 164 61,202 1,010,206,500 755
06 May 2021 0 165 160 161 31,798 513,583,300 449
07 May 2021 0 164 157 159 25,887 413,130,000 373
10 May 2021 0 164 156 158 50,360 802,528,000 656
11 May 2021 0 159 155 157 68,511 1,075,444,900 282
17 May 2021 0 159 147 147 43,281 653,582,700 611
18 May 2021 0 151 142 145 22,941 334,073,400 500
19 May 2021 0 150 140 142 38,701 556,405,300 342
20 May 2021 0 144 138 138 25,260 352,121,700 214
21 May 2021 0 154 135 145 90,549 1,313,636,900 960
24 May 2021 0 157 143 144 70,628 1,044,513,200 902
25 May 2021 0 142 137 137 45,387 628,938,300 500
27 May 2021 0 148 136 140 44,905 637,772,000 718
28 May 2021 0 176 139 157 278,945 4,428,384,500 2,305
31 May 2021 0 168 148 160 350,444 5,554,441,500 3,060
02 Jun 2021 0 177 161 163 241,351 4,043,186,300 2,471
03 Jun 2021 0 167 158 160 78,798 1,278,163,800 783
04 Jun 2021 0 167 156 158 54,285 877,331,600 793
07 Jun 2021 0 172 151 156 342,225 5,583,461,600 2,788
08 Jun 2021 0 162 148 149 167,995 2,570,424,900 945
09 Jun 2021 0 149 139 139 414,625 5,793,960,500 2,138
10 Jun 2021 0 187 136 186 2,583,536 45,466,446,100 13,510
11 Jun 2021 0 238 190 202 3,505,008 76,691,775,700 24,603
14 Jun 2021 0 230 202 204 1,087,788 23,386,833,400 8,487
15 Jun 2021 0 208 190 190 267,560 5,183,755,300 1,748
16 Jun 2021 0 187 177 177 666,500 11,886,657,200 4,225
17 Jun 2021 0 176 165 165 434,141 7,251,722,200 3,363
18 Jun 2021 0 176 156 168 374,725 6,350,296,800 3,564
21 Jun 2021 0 180 157 161 440,984 7,265,179,600 3,419
22 Jun 2021 0 173 162 165 279,935 4,695,712,000 2,147
23 Jun 2021 0 204 165 177 1,524,988 28,572,428,700 12,862
24 Jun 2021 0 184 166 169 283,739 4,940,732,900 2,927
25 Jun 2021 0 190 168 177 566,547 10,205,160,400 4,804
28 Jun 2021 0 186 174 181 314,488 5,672,440,500 2,802
29 Jun 2021 0 202 181 184 1,204,193 23,078,848,100 9,473
30 Jun 2021 0 195 184 187 476,384 9,019,299,300 3,781
01 Jul 2021 0 192 174 175 370,988 6,688,607,900 2,919
02 Jul 2021 0 179 169 172 131,809 2,287,885,800 1,472
05 Jul 2021 0 186 171 184 504,202 9,132,527,200 4,405
06 Jul 2021 0 187 177 177 213,396 3,845,021,800 2,132
07 Jul 2021 0 220 177 187 2,072,162 40,633,722,600 11,257
08 Jul 2021 0 206 185 197 1,979,267 38,965,450,700 11,917
09 Jul 2021 0 202 190 194 750,709 14,728,131,100 5,310
12 Jul 2021 0 224 191 212 2,929,786 61,685,707,200 15,690
13 Jul 2021 0 220 198 198 2,593,692 54,636,687,000 12,782
14 Jul 2021 0 202 185 186 781,021 14,785,183,200 5,241
15 Jul 2021 0 193 180 190 468,920 8,784,683,300 3,789
16 Jul 2021 0 197 186 187 480,879 9,232,381,000 3,269
19 Jul 2021 0 200 187 189 480,671 9,263,431,500 3,522
21 Jul 2021 0 195 189 191 271,934 5,212,426,200 1,747
22 Jul 2021 0 198 191 191 366,923 7,098,457,500 2,477
23 Jul 2021 0 193 185 191 269,604 5,092,990,300 2,589
26 Jul 2021 0 204 191 198 1,096,820 21,746,604,900 6,225
27 Jul 2021 0 204 193 195 412,649 8,195,708,300 2,851
28 Jul 2021 0 198 190 192 294,767 5,680,167,500 2,025
29 Jul 2021 0 197 190 193 191,634 3,704,265,100 1,736
30 Jul 2021 0 214 193 204 1,712,399 34,914,313,100 7,865
02 Aug 2021 0 218 204 208 1,043,952 21,956,081,800 6,271
03 Aug 2021 0 260 204 260 5,722,665 138,313,351,600 25,307
04 Aug 2021 0 288 242 256 4,225,873 113,504,470,200 27,534
05 Aug 2021 0 320 256 320 6,540,726 196,801,953,200 40,274
06 Aug 2021 0 392 306 330 4,348,299 152,272,848,200 40,077
09 Aug 2021 0 354 310 324 2,277,965 76,910,263,200 19,032
10 Aug 2021 0 342 302 302 801,023 25,184,472,600 7,486
12 Aug 2021 0 308 282 284 1,883,683 54,559,684,400 13,452
13 Aug 2021 0 292 266 266 731,515 20,105,180,200 6,223
16 Aug 2021 0 284 248 248 1,219,298 31,981,309,200 9,320
18 Aug 2021 0 254 232 242 686,496 16,603,358,400 6,197
19 Aug 2021 0 264 226 226 1,616,481 39,898,266,400 11,074
20 Aug 2021 0 246 216 238 641,453 15,160,035,400 4,608
23 Aug 2021 0 282 238 278 1,594,060 42,113,134,800 10,411
24 Aug 2021 0 284 262 264 1,003,201 26,975,673,600 7,597
25 Aug 2021 0 282 248 254 1,428,739 38,117,555,400 9,153
26 Aug 2021 0 258 240 242 406,163 10,096,112,800 3,138
27 Aug 2021 0 252 236 250 338,500 8,298,401,600 2,532
30 Aug 2021 0 274 238 242 1,347,494 34,372,082,600 9,615
31 Aug 2021 0 246 232 234 366,389 8,683,719,600 3,138
01 Sep 2021 0 242 232 234 231,441 5,479,270,400 1,929
02 Sep 2021 0 238 226 228 288,054 6,634,788,800 1,864
03 Sep 2021 0 234 224 224 492,258 11,229,751,000 3,123
06 Sep 2021 0 230 220 224 214,726 4,824,459,600 1,814
07 Sep 2021 0 230 224 226 180,366 4,069,858,200 1,386
08 Sep 2021 0 230 216 218 163,542 3,612,704,800 1,723
09 Sep 2021 0 218 204 208 368,813 7,717,922,000 2,584
10 Sep 2021 0 224 204 218 343,732 7,425,637,400 2,798
13 Sep 2021 0 224 214 220 186,030 4,086,312,200 1,611
14 Sep 2021 0 226 218 222 171,221 3,807,894,800 1,450
15 Sep 2021 0 226 216 216 127,465 2,788,941,400 1,246
16 Sep 2021 0 226 212 224 250,993 5,506,747,400 2,124
17 Sep 2021 0 228 218 220 114,080 2,521,314,400 1,247
20 Sep 2021 0 222 214 214 110,100 2,384,773,200 964
21 Sep 2021 0 218 204 214 107,911 2,269,611,800 1,041
22 Sep 2021 0 220 210 216 145,089 3,135,428,400 1,122
23 Sep 2021 0 220 210 210 120,042 2,553,072,400 869
24 Sep 2021 0 214 204 206 102,389 2,122,344,800 841
27 Sep 2021 0 206 192 194 238,856 4,684,025,900 1,796
28 Sep 2021 0 195 185 188 260,094 4,905,660,100 1,661
29 Sep 2021 0 202 182 189 613,862 11,807,301,800 3,724
30 Sep 2021 0 191 181 183 140,682 2,603,629,100 1,416
01 Oct 2021 0 187 177 183 103,922 1,900,540,300 1,010
04 Oct 2021 0 191 182 188 238,715 4,460,893,500 1,641
05 Oct 2021 0 192 184 184 119,415 2,254,386,900 1,092
06 Oct 2021 0 189 182 186 78,901 1,463,437,100 873
07 Oct 2021 0 192 184 187 92,674 1,744,165,500 985
08 Oct 2021 0 190 184 189 72,721 1,362,318,200 648
11 Oct 2021 0 190 182 183 86,200 1,590,313,300 840
12 Oct 2021 0 183 177 178 136,416 2,442,651,900 995
13 Oct 2021 0 180 170 172 130,199 2,271,165,400 1,040
14 Oct 2021 0 178 171 176 93,925 1,644,797,800 878
15 Oct 2021 0 192 176 178 373,563 6,847,884,500 3,345
18 Oct 2021 0 186 178 184 113,462 2,068,727,800 1,193
19 Oct 2021 0 196 184 185 141,151 2,649,195,500 1,362
21 Oct 2021 0 190 180 182 120,822 2,237,341,800 1,176
22 Oct 2021 0 185 180 183 28,222 516,407,700 388
25 Oct 2021 0 200 182 191 597,476 11,521,971,700 4,754
26 Oct 2021 0 196 187 187 125,673 2,391,384,500 1,444
27 Oct 2021 0 189 183 183 76,894 1,426,068,100 694
28 Oct 2021 0 186 181 182 50,298 919,618,900 640
29 Oct 2021 0 186 182 185 65,149 1,195,229,300 511
01 Nov 2021 0 190 183 184 76,904 1,433,529,200 927
02 Nov 2021 0 186 182 182 35,767 655,733,600 498
03 Nov 2021 0 185 179 182 45,101 821,551,100 637
04 Nov 2021 0 185 181 185 52,698 967,601,700 542
05 Nov 2021 0 192 184 184 351,384 6,612,971,600 2,328
08 Nov 2021 0 204 184 196 865,775 16,993,518,100 6,087
09 Nov 2021 0 200 186 187 300,310 5,739,629,300 2,278
10 Nov 2021 0 190 182 186 111,029 2,049,436,200 1,084
11 Nov 2021 0 190 182 184 163,806 3,034,845,400 1,308
12 Nov 2021 0 197 185 186 486,460 9,321,057,300 4,065
15 Nov 2021 0 199 184 194 413,819 8,031,043,700 3,044
16 Nov 2021 0 199 189 193 189,584 3,663,540,600 1,373
17 Nov 2021 0 196 186 190 288,714 5,466,729,200 1,885
18 Nov 2021 0 191 188 188 77,007 1,454,156,600 534
19 Nov 2021 0 195 187 193 190,355 3,669,203,400 1,290
22 Nov 2021 0 195 188 189 80,854 1,545,389,100 814
23 Nov 2021 0 190 183 184 110,756 2,048,599,600 981
24 Nov 2021 0 188 183 185 65,538 1,212,087,100 822
25 Nov 2021 0 187 183 183 52,205 959,441,000 560
26 Nov 2021 0 184 177 180 68,722 1,235,410,300 779
29 Nov 2021 0 186 173 177 80,509 1,448,986,300 653
30 Nov 2021 0 184 173 174 49,348 878,325,100 618
01 Dec 2021 0 174 162 171 58,400 987,948,300 457
02 Dec 2021 0 172 166 168 49,803 839,798,400 532
03 Dec 2021 0 173 168 168 41,869 711,054,000 411
06 Dec 2021 0 173 166 170 92,700 1,573,357,500 392
07 Dec 2021 0 193 171 181 602,921 11,141,529,000 4,600
08 Dec 2021 0 196 182 189 398,932 7,637,024,800 2,988
09 Dec 2021 0 194 185 189 120,130 2,265,989,800 1,083
10 Dec 2021 0 204 189 204 949,135 18,881,784,600 5,123
13 Dec 2021 0 248 206 238 3,276,876 75,858,952,600 18,467
14 Dec 2021 0 264 226 244 2,777,759 69,088,320,400 18,138
15 Dec 2021 0 254 228 228 1,032,272 24,603,302,000 6,686
16 Dec 2021 0 236 214 218 656,266 14,306,373,200 4,210
17 Dec 2021 0 248 210 242 1,468,621 34,736,554,000 9,013
20 Dec 2021 0 246 226 226 929,640 21,478,686,000 5,796
21 Dec 2021 0 232 216 224 401,327 8,930,930,400 2,548
22 Dec 2021 0 232 212 212 398,087 8,775,801,200 2,668
23 Dec 2021 0 220 202 208 268,004 5,599,930,000 2,026
24 Dec 2021 0 218 204 210 198,095 4,149,753,400 1,650
27 Dec 2021 0 228 204 204 413,095 8,866,462,000 3,842
29 Dec 2021 0 208 192 192 420,950 8,284,920,500 3,044
30 Dec 2021 0 198 187 192 251,540 4,825,294,900 1,538
03 Jan 2022 0 195 190 193 116,802 2,234,195,100 870
04 Jan 2022 0 197 191 193 75,463 1,467,129,700 763
05 Jan 2022 0 196 188 190 150,198 2,878,082,900 1,586
06 Jan 2022 0 193 185 187 101,201 1,895,535,000 1,234
07 Jan 2022 0 197 187 189 176,400 3,368,387,900 1,575
10 Jan 2022 0 190 181 181 106,771 1,966,405,100 1,572
11 Jan 2022 0 182 169 172 198,492 3,426,975,600 1,669
12 Jan 2022 0 175 169 170 116,178 1,984,396,600 936
13 Jan 2022 0 185 168 175 253,253 4,527,558,700 2,105
14 Jan 2022 0 182 172 174 77,719 1,377,737,400 966
17 Jan 2022 0 178 171 171 42,809 738,734,700 543
18 Jan 2022 0 173 160 167 153,522 2,554,110,300 1,122
19 Jan 2022 0 196 167 180 1,404,620 25,783,759,000 10,358
20 Jan 2022 0 206 181 186 1,131,080 21,987,812,200 9,641
21 Jan 2022 0 195 181 182 247,351 4,642,916,900 2,873
24 Jan 2022 0 185 171 171 200,496 3,505,979,700 1,881
25 Jan 2022 0 173 165 165 114,396 1,926,932,900 1,161

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 30 Nov 2021 23 Dec 2021 Active
Proxy Voting   - 27 Jul 2021 19 Aug 2021 Active
Proxy Voting   - 28 May 2021 22 Jun 2021 Active
Proxy Voting   - 24 Nov 2020 17 Dec 2020 Active
Proxy Voting   - 19 May 2020 11 Jun 2020 Active
Proxy Voting   - 18 Feb 2020 12 Mar 2020 Cancelled
Proxy Voting   - 29 May 2019 26 Jun 2019 Active
Proxy Voting   - 03 Jan 2019 28 Jan 2019 Active
Right Distribution (10000 BKSW : 2228 BKSW-R ) 30 May 2018 05 Jun 2018 06 Jun 2018 Active
Proxy Voting   - 23 Feb 2018 20 Mar 2018 Active
Proxy Voting   - 05 Feb 2018 28 Feb 2018 Active
Right Distribution (1000000 BKSW : 940457 BKSW-R ) 05 Jul 2017 10 Jul 2017 11 Jul 2017 Active
Proxy Voting   - 15 Jun 2017 10 Jul 2017 Active
Proxy Voting   - 03 Feb 2017 28 Feb 2017 Active
Proxy Voting   - 26 Oct 2016 18 Nov 2016 Active
Proxy Voting   - 21 Mar 2016 13 Apr 2016 Active
Proxy Voting   - 22 Jan 2016 16 Feb 2016 Active
Proxy Voting   - 16 Sep 2015 09 Oct 2015 Active
Proxy Voting   - 04 Feb 2015 27 Feb 2015 Active
Right Distribution (1000 BKSW : 422 BKSW-R ) 09 Jun 2014 12 Jun 2014 13 Jun 2014 Active
Proxy Voting   - 14 May 2014 02 Jun 2014 Active
Proxy Voting   - 12 Mar 2014 28 Mar 2014 Active
Right Distribution (1000 BKSW : 729 BKSW-R ) 03 Jun 2013 07 Jun 2013 10 Jun 2013 Active
Proxy Voting   - 08 May 2013 27 May 2013 Active
Proxy Voting   - 14 Feb 2013 04 Mar 2013 Active
Proxy Voting   - 13 Nov 2012 29 Nov 2012 Active
Proxy Voting   - 11 May 2012 29 May 2012 Active
Proxy Voting   - 11 Jan 2012 27 Jan 2012 Active
Proxy Voting   - 25 Aug 2011 16 Sep 2011 Active
Proxy Voting   - 08 Jun 2011 24 Jun 2011 Active
Right Distribution (1000 BKSW : 4685 BKSW-R ) 03 Jan 2011 06 Jan 2011 07 Jan 2011 Active
Proxy Voting   - 09 Dec 2010 27 Dec 2010 Active
Proxy Voting   - 29 Oct 2010 16 Nov 2010 Active
Proxy Voting   - 08 Jun 2010 24 Jun 2010 Active
Proxy Voting   - 12 Mar 2010 31 Mar 2010 Active
Right Distribution (100 BKSW : 25 BKSW-R ) 03 Jul 2009 09 Jul 2009 10 Jul 2009 Active
Proxy Voting   - 28 May 2009 15 Jun 2009 Active
Proxy Voting   - 10 Jun 2008 26 Jun 2008 Active
Proxy Voting   - 12 Jun 2007 27 Jun 2007 Active
Proxy Voting   - 12 May 2006 29 May 2006 Active
Proxy Voting   - 09 Nov 2005 24 Nov 2005 Active
Proxy Voting   - 10 Jun 2005 27 Jun 2005 Active
Proxy Voting   - 14 May 2004 31 May 2004 Active
Proxy Voting   - 31 Oct 2003 17 Nov 2003 Active
Proxy Voting   - 03 Jun 2003 18 Jun 2003 Active