Efek Terdaftar

Bank Artha Graha Internasional Tbk, PT

Security name
Bank Artha Graha Internasional Tbk
Issuer
Bank Artha Graha Internasional Tbk, PT
ISIN Code
ID1000105505
Short Code
INPC
Type
Saham Biasa
Listing Date
-
Stock Exchange
IDX
Status
Active
Nominal
110.88
Current Amount
15,796,193,049.00
Currency
IDR
Form
Electronic
Effective Date ISIN
10 Januari 2007
Activity Sector
BANK
Number of Securities
15,955,060,368 (Total)
As of 11 May 2021
37.51% Scripless = 5,985,077,435.000
Local Percentage
33.29%
Foreign Percentage
4.23%

Graph

Price History

Date Open High Low Close Volume Value Freq
19 May 2020 0 50 50 50 1,856 9,280,000 19
27 May 2020 0 50 50 50 783 3,915,000 57
05 Jun 2020 0 51 51 51 204 1,040,400 6
08 Jun 2020 0 55 51 53 6,843 35,509,700 81
11 Jun 2020 0 51 50 50 2,002 10,149,800 19
16 Jun 2020 0 51 50 51 507 2,585,500 7
17 Jun 2020 0 52 50 51 2,003 10,015,400 23
19 Jun 2020 0 51 50 50 87 436,200 8
01 Jul 2020 0 51 50 50 809 4,045,300 9
02 Jul 2020 0 50 50 50 402 2,010,000 18
07 Jul 2020 0 52 51 51 3,142 16,045,100 39
08 Jul 2020 0 52 51 51 1,543 7,975,000 26
10 Jul 2020 0 52 50 51 11,202 56,040,900 56
13 Jul 2020 0 52 50 51 544 2,792,800 25
14 Jul 2020 0 51 50 51 969 4,849,300 14
16 Jul 2020 0 52 50 50 3,440 17,240,000 71
22 Jul 2020 0 51 50 50 1,282 6,431,200 35
27 Jul 2020 0 52 50 51 242 1,217,100 12
29 Jul 2020 0 52 51 51 2,752 14,050,200 24
30 Jul 2020 0 51 50 50 1,315 6,583,100 25
04 Aug 2020 0 51 50 50 1,339 6,700,400 25
05 Aug 2020 0 51 50 51 845 4,225,900 20
06 Aug 2020 0 51 50 51 3,731 18,852,500 87
07 Aug 2020 0 52 50 50 1,194 6,007,700 57
10 Aug 2020 0 51 50 51 3,019 15,100,400 26
11 Aug 2020 0 51 50 51 71 361,600 11
12 Aug 2020 0 51 50 51 4 20,300 4
13 Aug 2020 0 51 50 50 7,112 35,763,900 55
18 Aug 2020 0 51 50 51 1,059 5,295,800 19
24 Aug 2020 0 51 50 51 59 297,500 11
26 Aug 2020 0 51 50 50 5,655 28,275,300 133
28 Aug 2020 0 50 50 50 12,487 62,435,000 52
01 Sep 2020 0 51 50 50 745 3,726,200 48
02 Sep 2020 0 51 50 51 673 3,376,000 48
03 Sep 2020 0 51 50 50 2,073 10,366,100 12
04 Sep 2020 0 51 50 51 318 1,593,100 121
15 Sep 2020 0 51 50 50 1,096 5,480,300 145
17 Sep 2020 0 50 50 50 58 290,000 3
25 Sep 2020 0 50 50 50 127 635,000 11
28 Sep 2020 0 50 50 50 134 670,000 4
06 Oct 2020 0 50 50 50 268 1,340,000 10
08 Oct 2020 0 55 50 52 43,487 225,575,500 274
09 Oct 2020 0 54 50 50 22,409 115,810,900 723
12 Oct 2020 0 55 50 51 73,290 385,801,900 1,368
13 Oct 2020 0 54 50 52 14,434 74,983,200 218
14 Oct 2020 0 60 52 54 115,922 646,592,300 858
15 Oct 2020 0 54 51 51 18,873 97,217,600 238
16 Oct 2020 0 52 50 50 12,558 63,623,600 124
19 Oct 2020 0 55 51 53 14,483 75,985,800 488
20 Oct 2020 0 60 50 55 104,928 591,777,800 617
21 Oct 2020 0 58 53 53 16,801 90,865,300 161
22 Oct 2020 0 54 53 53 8,683 46,203,400 155
23 Oct 2020 0 55 53 54 5,083 27,303,700 82
26 Oct 2020 0 55 53 53 5,287 28,393,800 335
27 Oct 2020 0 54 50 52 29,714 151,117,000 193
02 Nov 2020 0 60 51 57 79,757 450,708,600 281
03 Nov 2020 0 62 57 58 64,375 378,811,200 578
04 Nov 2020 0 63 57 63 42,058 256,733,100 236
06 Nov 2020 0 70 60 68 41,580 276,896,600 339
09 Nov 2020 0 75 65 72 51,743 364,278,200 1,002
10 Nov 2020 0 78 67 74 105,390 760,354,600 728
11 Nov 2020 0 74 69 69 32,777 228,017,800 333
12 Nov 2020 0 70 65 68 11,484 76,133,200 204
13 Nov 2020 0 69 65 67 6,993 46,609,000 110
16 Nov 2020 0 70 64 69 8,435 56,724,900 182
17 Nov 2020 0 69 65 65 11,239 74,096,300 135
18 Nov 2020 0 68 64 66 4,775 31,257,500 74
19 Nov 2020 0 69 62 67 15,563 100,370,600 208
23 Nov 2020 0 69 63 67 21,818 143,626,800 152
24 Nov 2020 0 68 66 67 1,977 13,259,800 60
25 Nov 2020 0 69 65 67 8,459 57,323,400 90
26 Nov 2020 0 68 65 66 36,729 242,259,000 76
27 Nov 2020 0 70 66 67 15,569 103,578,900 112
30 Nov 2020 0 67 63 63 17,409 111,485,400 169
01 Dec 2020 0 65 60 62 5,715 35,440,200 200
02 Dec 2020 0 70 62 69 50,599 343,709,000 326
03 Dec 2020 0 69 65 67 24,043 160,088,300 247
04 Dec 2020 0 75 67 69 45,504 319,939,600 310
07 Dec 2020 0 70 68 70 7,240 49,888,700 132
08 Dec 2020 0 71 68 68 12,908 89,203,500 170
10 Dec 2020 0 70 67 69 8,172 56,136,800 74
14 Dec 2020 0 69 66 68 10,112 67,918,700 102
15 Dec 2020 0 68 66 67 6,736 44,789,300 153
16 Dec 2020 0 68 65 66 11,260 74,633,300 1,261
17 Dec 2020 0 68 65 67 11,004 72,850,400 594
18 Dec 2020 0 68 65 66 5,874 38,922,600 72
21 Dec 2020 0 72 66 70 29,732 206,159,800 351
23 Dec 2020 0 70 67 69 5,703 39,060,000 186
28 Dec 2020 0 71 68 70 21,960 153,824,600 145
29 Dec 2020 0 72 69 70 5,473 38,168,900 226
30 Dec 2020 0 72 68 69 9,316 64,729,000 189
04 Jan 2021 0 70 67 69 6,242 42,608,800 108
05 Jan 2021 0 71 69 69 5,998 41,800,200 94
06 Jan 2021 0 71 67 69 33,041 229,060,600 288
07 Jan 2021 0 92 68 76 532,349 4,293,083,400 2,950
08 Jan 2021 0 79 72 73 97,240 731,361,700 1,470
11 Jan 2021 0 76 71 73 47,451 347,376,700 805
12 Jan 2021 0 78 71 74 93,213 697,216,500 996
13 Jan 2021 0 76 69 69 216,987 1,522,431,900 813
14 Jan 2021 0 71 67 69 57,349 394,786,700 360
15 Jan 2021 0 71 68 68 15,863 109,404,200 211
18 Jan 2021 0 75 69 72 182,892 1,311,346,600 1,055
19 Jan 2021 0 73 69 69 71,593 500,869,900 440
20 Jan 2021 0 78 67 73 172,692 1,264,953,800 721
21 Jan 2021 0 77 73 75 109,482 824,752,000 777
22 Jan 2021 0 100 75 87 2,659,732 24,274,017,600 10,239
25 Jan 2021 0 93 81 81 362,180 3,008,842,600 2,054
26 Jan 2021 0 79 76 76 76,139 578,705,300 383
27 Jan 2021 0 74 71 71 134,938 961,574,900 689
28 Jan 2021 0 81 67 67 358,002 2,544,760,800 1,972
29 Jan 2021 0 70 63 64 74,387 479,207,900 528
01 Feb 2021 0 71 61 67 130,640 888,586,600 818
02 Feb 2021 0 70 66 67 53,068 361,110,200 630
03 Feb 2021 0 75 66 70 145,352 1,033,019,500 933
04 Feb 2021 0 74 69 70 105,420 753,673,400 982
05 Feb 2021 0 75 68 74 120,579 863,011,600 548
08 Feb 2021 0 80 71 78 112,639 854,335,900 562
09 Feb 2021 0 80 74 75 99,709 760,359,200 424
10 Feb 2021 0 78 75 75 15,214 115,632,100 148
11 Feb 2021 0 79 74 79 51,982 403,963,600 392
15 Feb 2021 0 81 77 79 33,519 264,150,600 311
16 Feb 2021 0 84 77 80 78,727 631,087,200 458
17 Feb 2021 0 108 80 108 2,180,308 22,322,032,800 7,187
18 Feb 2021 0 140 101 101 4,170,891 51,385,795,800 18,172
19 Feb 2021 0 102 94 94 1,156,922 11,075,518,100 4,149
22 Feb 2021 0 100 90 93 766,502 7,318,717,900 4,631
23 Feb 2021 0 97 92 93 287,058 2,713,683,700 1,279
24 Feb 2021 0 125 91 125 2,429,865 27,129,342,300 11,630
25 Feb 2021 0 168 134 168 4,948,832 76,095,509,300 21,024
26 Feb 2021 0 218 157 190 6,310,370 121,032,017,600 34,626
01 Mar 2021 0 256 191 256 2,931,426 68,068,628,200 14,427
03 Mar 2021 0 320 280 320 1,538,215 48,736,907,200 10,134
16 Mar 2021 0 298 298 298 93,827 2,796,044,600 247
17 Mar 2021 0 278 278 278 1,487 41,338,600 98
18 Mar 2021 0 260 260 260 5,297 137,722,000 113
19 Mar 2021 0 242 242 242 8,432 204,054,400 94
22 Mar 2021 0 226 226 226 5,764 130,266,400 80
23 Mar 2021 0 212 212 212 22,945 486,434,000 668
24 Mar 2021 0 212 198 198 2,330,971 46,922,186,100 7,049
25 Mar 2021 0 189 185 185 1,186,221 21,985,771,100 3,271
26 Mar 2021 0 200 173 186 4,504,392 83,236,116,800 20,549
29 Mar 2021 0 187 173 173 665,275 11,919,937,300 6,639
30 Mar 2021 0 176 161 166 1,752,275 28,961,886,100 6,572
31 Mar 2021 0 174 155 156 323,955 5,216,079,100 2,625
01 Apr 2021 0 170 157 166 430,740 7,071,576,100 4,187
05 Apr 2021 0 174 162 164 211,982 3,527,935,800 3,355
06 Apr 2021 0 168 161 164 146,249 2,403,216,500 1,327
07 Apr 2021 0 185 162 178 1,045,292 18,299,233,700 5,666
08 Apr 2021 0 192 172 181 1,350,051 24,772,058,600 9,378
09 Apr 2021 0 188 169 180 1,328,985 23,699,595,900 5,482
12 Apr 2021 0 186 174 176 253,734 4,574,767,100 2,336
13 Apr 2021 0 179 169 172 179,772 3,102,649,800 1,230
14 Apr 2021 0 177 160 174 294,545 4,975,724,400 2,401
15 Apr 2021 0 194 171 174 436,783 7,663,416,300 1,748
16 Apr 2021 0 178 170 171 79,153 1,368,108,400 774
19 Apr 2021 0 171 167 169 49,645 835,540,300 550
20 Apr 2021 0 175 167 173 98,013 1,682,885,500 1,513
21 Apr 2021 0 174 167 167 48,290 813,578,600 907
22 Apr 2021 0 170 165 167 43,150 719,342,900 486
23 Apr 2021 0 167 160 162 59,395 961,963,900 678
26 Apr 2021 0 163 151 152 95,874 1,484,211,100 996
27 Apr 2021 0 156 146 149 48,928 736,534,100 592
28 Apr 2021 0 159 143 154 195,992 2,943,075,200 2,432
29 Apr 2021 0 157 151 153 112,324 1,721,140,600 1,300
30 Apr 2021 0 156 149 149 27,355 411,052,200 507
03 May 2021 0 150 144 144 47,938 698,467,900 634
04 May 2021 0 160 141 160 340,496 5,245,861,200 2,873
05 May 2021 0 173 155 169 417,973 6,956,120,900 3,608
06 May 2021 0 174 158 158 188,963 3,118,855,900 2,428
07 May 2021 0 162 152 154 63,570 993,908,000 753
10 May 2021 0 156 146 146 61,470 923,627,100 764
11 May 2021 0 159 145 159 103,451 1,581,299,000 1,261

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 02 Sep 2020 25 Sep 2020 Active
Proxy Voting   - 16 Jul 2020 10 Aug 2020 Active
Proxy Voting   - 28 May 2019 21 Jun 2019 Active
Proxy Voting   - 30 Jun 2018 30 Jun 2018 Active
Proxy Voting   - 23 May 2017 16 Jun 2017 Active
Right Distribution (29 INPC : 6 INPC-R ) 30 Nov 2016 05 Dec 2016 06 Dec 2016 Active
Proxy Voting   - 07 Jun 2016 30 Jun 2016 Active
Proxy Voting   - 04 Jun 2015 29 Jun 2015 Active
Proxy Voting   - 12 Nov 2014 28 Nov 2014 Active
Proxy Voting   - 16 May 2014 03 Jun 2014 Active
Proxy Voting   - 11 Nov 2013 27 Nov 2013 Active
Proxy Voting   - 12 Jun 2013 28 Jun 2013 Active
Proxy Voting   - 29 May 2013 14 Jun 2013 Active
Right Distribution (19 INPC : 10 INPC-R ) 14 Dec 2012 19 Dec 2012 20 Dec 2012 Active
Proxy Voting   - 06 Nov 2012 22 Nov 2012 Active
Proxy Voting   - 13 Jun 2012 29 Jun 2012 Active
Proxy Voting   - 24 Apr 2012 10 May 2012 Cancelled
Proxy Voting   - 09 May 2011 25 May 2011 Active
Proxy Voting   - 20 May 2010 05 Jun 2010 Active
Proxy Voting   - 02 Jun 2009 18 Jun 2009 Active
Right Distribution (24 INPC : 11 INPC-R ) 09 Dec 2008 12 Dec 2008 15 Dec 2008 Active
Proxy Voting   - 13 Nov 2008 01 Dec 2008 Active
Proxy Voting   - 13 Jun 2008 30 Jun 2008 Active
Proxy Voting   - 12 Jun 2008 28 Jun 2008 Active
Proxy Voting   - 25 May 2007 11 Jun 2007 Active
Right Distribution   25 Apr 2007 30 Apr 2007 01 May 2007 Active
Proxy Voting   - 02 Apr 2007 18 Apr 2007 Active
Proxy Voting   - 23 Jan 2007 08 Feb 2007 Cancelled
Mandatory Conversion   - 12 Jan 2007 15 Jan 2007 Active
Proxy Voting   - 01 Dec 2006 18 Dec 2006 Active
Proxy Voting   - 31 May 2006 15 Jun 2006 Active
Mandatory Conversion   - 15 Jul 2005 18 Jul 2005 Active
Proxy Voting   - 27 Apr 2005 12 May 2005 Active
Proxy Voting   - 22 Mar 2005 14 Apr 2005 Active
Proxy Voting   - 25 Jun 2004 12 Jul 2004 Cancelled
Proxy Voting   - 08 Mar 2004 23 Mar 2004 Active
Proxy Voting   - 29 Aug 2003 15 Sep 2003 Active
Proxy Voting   - 10 Jun 2003 25 Jun 2003 Active
Proxy Voting   - 02 May 2003 19 May 2003 Cancelled
Proxy Voting   - 28 May 2002 13 Jun 2002 Active