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
20,223,412,907 (Total)
As of 21 Jan 2022
50.70% Scripless = 10,253,429,974.000
Local Percentage
42.70%
Foreign Percentage
8.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
17 May 2021 0 159 150 153 61,320 945,829,900 727
18 May 2021 0 158 149 152 45,399 695,527,200 772
19 May 2021 0 153 146 148 26,272 391,955,600 350
20 May 2021 0 155 145 145 33,212 494,386,400 590
21 May 2021 0 161 145 156 181,761 2,839,676,800 1,914
24 May 2021 0 160 148 150 107,156 1,643,867,100 1,170
25 May 2021 0 154 148 148 25,702 384,030,100 428
27 May 2021 0 167 146 165 398,391 6,435,457,900 2,886
28 May 2021 0 183 160 175 1,172,892 20,271,005,400 6,477
31 May 2021 0 236 171 236 3,600,648 68,670,043,100 17,213
02 Jun 2021 0 262 220 220 1,748,636 41,515,396,800 8,253
03 Jun 2021 0 206 206 206 50,521 1,040,732,600 593
04 Jun 2021 0 228 192 226 3,271,930 70,086,216,400 18,171
07 Jun 2021 0 232 212 212 2,307,567 49,817,343,800 12,641
08 Jun 2021 0 218 198 198 712,991 14,400,328,400 4,764
09 Jun 2021 0 198 185 185 1,893,671 35,394,478,800 9,000
10 Jun 2021 0 202 177 187 1,546,647 29,793,512,100 9,245
11 Jun 2021 0 196 180 180 504,820 9,497,498,600 3,981
14 Jun 2021 0 182 168 170 277,962 4,784,993,000 2,664
15 Jun 2021 0 170 159 159 351,876 5,660,115,200 2,349
16 Jun 2021 0 169 151 160 282,205 4,568,190,800 2,396
17 Jun 2021 0 164 158 159 133,381 2,145,620,300 1,196
18 Jun 2021 0 161 150 150 189,804 2,907,238,000 1,691
21 Jun 2021 0 158 140 149 240,589 3,594,895,000 2,680
22 Jun 2021 0 158 145 155 160,957 2,455,261,200 1,874
23 Jun 2021 0 159 151 152 144,852 2,241,697,400 1,780
24 Jun 2021 0 155 150 151 65,084 990,818,500 772
25 Jun 2021 0 165 149 154 400,384 6,283,919,700 4,887
28 Jun 2021 0 162 150 152 308,527 4,828,704,600 3,442
29 Jun 2021 0 154 143 144 128,312 1,887,898,100 1,241
30 Jun 2021 0 153 139 145 249,834 3,637,203,800 1,850
01 Jul 2021 0 147 140 141 102,367 1,456,445,400 985
02 Jul 2021 0 145 140 142 79,947 1,134,809,100 790
05 Jul 2021 0 154 141 151 453,372 6,766,037,900 3,598
06 Jul 2021 0 154 143 144 189,749 2,774,933,300 1,953
07 Jul 2021 0 153 141 146 273,392 4,043,099,500 2,217
08 Jul 2021 0 157 145 148 457,820 6,910,158,200 3,101
09 Jul 2021 0 173 150 153 1,292,334 20,787,641,700 8,459
12 Jul 2021 0 169 154 168 731,846 11,906,775,400 5,657
13 Jul 2021 0 186 159 162 2,124,155 37,385,789,000 14,580
14 Jul 2021 0 164 151 151 424,300 6,531,646,500 2,784
15 Jul 2021 0 157 142 152 345,381 5,182,232,000 2,632
16 Jul 2021 0 160 150 151 237,097 3,657,137,800 1,911
19 Jul 2021 0 159 146 151 393,483 6,039,166,700 2,410
21 Jul 2021 0 160 151 156 456,037 7,139,346,800 2,371
22 Jul 2021 0 165 156 158 438,634 7,039,069,400 2,895
23 Jul 2021 0 162 153 157 181,296 2,831,103,900 1,322
26 Jul 2021 0 179 157 175 1,769,747 30,154,193,900 11,581
27 Jul 2021 0 180 167 168 803,002 13,948,887,300 5,302
28 Jul 2021 0 171 162 163 195,019 3,207,521,300 1,789
29 Jul 2021 0 168 162 163 146,306 2,406,392,600 1,222
30 Jul 2021 0 177 162 176 999,611 17,304,002,900 5,153
02 Aug 2021 0 181 168 169 842,208 14,610,488,800 5,592
03 Aug 2021 0 198 169 187 3,177,385 58,565,897,600 14,613
04 Aug 2021 0 250 188 250 6,834,618 146,549,904,400 30,270
05 Aug 2021 0 258 234 234 500,749 12,204,259,000 3,773
06 Aug 2021 0 218 218 218 130,530 2,845,554,000 1,600
09 Aug 2021 0 232 204 204 5,524,639 117,376,841,000 27,978
10 Aug 2021 0 210 190 190 1,073,192 20,843,247,000 6,422
12 Aug 2021 0 197 178 179 1,047,808 19,833,611,200 8,016
13 Aug 2021 0 185 167 169 728,899 12,607,109,700 4,337
16 Aug 2021 0 171 158 161 443,729 7,197,653,600 3,208
18 Aug 2021 0 167 152 155 489,005 7,799,697,700 4,010
19 Aug 2021 0 161 151 154 244,712 3,812,780,800 2,014
20 Aug 2021 0 178 154 168 767,309 12,810,758,200 6,405
23 Aug 2021 0 187 168 185 776,320 13,873,101,500 5,982
24 Aug 2021 0 189 173 174 929,059 16,441,887,200 8,104
25 Aug 2021 0 182 169 173 452,267 8,010,856,300 3,292
26 Aug 2021 0 176 161 164 478,526 7,875,031,000 3,001
27 Aug 2021 0 167 159 162 135,824 2,210,868,400 1,402
30 Aug 2021 0 167 160 163 131,697 2,151,840,800 1,083
31 Aug 2021 0 167 158 161 121,424 1,960,667,900 1,086
01 Sep 2021 0 164 159 161 103,979 1,678,535,500 954
02 Sep 2021 0 163 158 159 120,106 1,917,727,500 932
03 Sep 2021 0 160 153 156 166,968 2,600,457,500 1,383
06 Sep 2021 0 163 156 158 80,951 1,281,384,600 719
07 Sep 2021 0 160 156 157 56,064 882,337,000 549
08 Sep 2021 0 159 155 155 75,696 1,181,498,500 794
09 Sep 2021 0 157 151 153 73,375 1,125,473,200 748
10 Sep 2021 0 174 153 161 915,925 15,078,157,500 7,324
13 Sep 2021 0 167 157 158 217,382 3,517,944,300 2,475
14 Sep 2021 0 161 156 158 113,844 1,799,482,200 918
15 Sep 2021 0 161 156 158 69,097 1,096,054,700 719
16 Sep 2021 0 161 156 159 96,808 1,539,257,400 740
17 Sep 2021 0 161 157 158 66,870 1,057,269,700 518
20 Sep 2021 0 161 154 157 115,718 1,822,148,900 1,113
21 Sep 2021 0 160 151 160 72,648 1,143,339,100 726
22 Sep 2021 0 161 156 156 110,181 1,754,981,500 1,249
23 Sep 2021 0 160 155 156 66,567 1,043,097,200 648
24 Sep 2021 0 159 155 155 61,745 963,079,100 491
27 Sep 2021 0 156 145 145 177,294 2,632,695,000 1,255
28 Sep 2021 0 145 136 137 213,861 2,974,716,500 1,759
29 Sep 2021 0 158 130 144 866,595 12,694,255,100 7,495
30 Sep 2021 0 147 142 142 88,998 1,275,916,200 1,822
01 Oct 2021 0 145 139 140 90,174 1,270,796,000 703
04 Oct 2021 0 147 139 142 91,089 1,301,835,900 772
05 Oct 2021 0 143 137 139 78,521 1,096,106,800 689
06 Oct 2021 0 143 136 140 74,596 1,040,957,500 670
07 Oct 2021 0 144 138 140 82,916 1,170,719,500 635
08 Oct 2021 0 145 140 141 77,627 1,104,740,200 585
11 Oct 2021 0 142 138 138 55,918 776,560,100 565
12 Oct 2021 0 138 135 136 68,449 932,577,700 536
13 Oct 2021 0 137 131 131 74,594 990,093,100 851
14 Oct 2021 0 134 127 132 67,882 889,515,200 543
15 Oct 2021 0 146 131 134 428,899 5,986,302,700 2,966
18 Oct 2021 0 142 134 138 97,378 1,351,603,300 975
19 Oct 2021 0 141 137 137 51,496 714,099,900 464
21 Oct 2021 0 140 135 135 55,112 755,469,900 566
22 Oct 2021 0 146 135 144 240,626 3,415,743,500 1,409
25 Oct 2021 0 152 141 150 773,129 11,408,687,500 5,697
26 Oct 2021 0 152 143 144 167,723 2,450,463,100 1,414
27 Oct 2021 0 144 140 140 57,943 819,471,400 666
28 Oct 2021 0 142 137 138 66,351 920,916,600 625
29 Oct 2021 0 141 134 137 117,714 1,617,980,700 802
01 Nov 2021 0 141 133 136 114,493 1,554,616,100 761
02 Nov 2021 0 140 132 134 163,102 2,206,035,300 1,019
03 Nov 2021 0 136 133 135 68,930 923,690,400 620
04 Nov 2021 0 136 133 134 50,851 685,860,900 479
05 Nov 2021 0 150 133 138 1,215,668 17,289,651,500 5,850
08 Nov 2021 0 159 138 157 2,251,946 34,508,601,300 11,751
09 Nov 2021 0 162 147 150 1,106,918 16,615,661,700 6,593
10 Nov 2021 0 151 141 149 434,344 6,343,264,200 3,073
11 Nov 2021 0 151 146 149 265,522 3,949,189,000 2,051
12 Nov 2021 0 157 148 149 792,272 12,169,654,900 4,650
15 Nov 2021 0 155 146 147 421,881 6,344,455,100 2,933
16 Nov 2021 0 151 147 150 174,279 2,598,967,200 1,125
17 Nov 2021 0 158 149 151 596,403 9,132,945,700 2,871
18 Nov 2021 0 153 146 147 177,532 2,641,196,900 1,293
19 Nov 2021 0 152 145 146 146,137 2,141,447,800 923
22 Nov 2021 0 148 140 141 168,548 2,403,135,700 1,470
23 Nov 2021 0 145 135 138 160,861 2,211,343,600 1,214
24 Nov 2021 0 141 137 140 137,703 1,912,062,300 1,834
25 Nov 2021 0 142 137 138 79,905 1,107,383,100 633
26 Nov 2021 0 139 132 134 134,312 1,814,237,700 785
29 Nov 2021 0 137 131 133 107,597 1,439,874,100 716
30 Nov 2021 0 138 131 132 129,929 1,750,181,100 788
01 Dec 2021 0 134 127 128 108,260 1,401,356,600 836
02 Dec 2021 0 128 122 124 179,132 2,231,082,400 2,885
03 Dec 2021 0 129 123 124 78,423 983,106,000 675
17 Jan 2022 0 128 124 125 40,960 516,463,100 529
18 Jan 2022 0 126 122 125 50,406 625,370,300 461
19 Jan 2022 0 133 123 127 398,287 5,127,578,900 2,457
20 Jan 2022 0 131 124 125 226,924 2,900,361,900 1,691
21 Jan 2022 0 127 121 122 142,270 1,757,205,800 1,167

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 29 Jul 2021 23 Aug 2021 Active
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