Efek Terdaftar

Bank Rakyat Indonesia Agroniaga Tbk, PT (d/h Bank Agroniaga Tbk, PT)

Security name
Bank Rakyat Indonesia Agroniaga Tbk
Issuer
Bank Rakyat Indonesia Agroniaga Tbk, PT (d/h Bank Agroniaga Tbk, PT)
ISIN Code
ID1000095508
Short Code
AGRO
Type
Saham Biasa
Listing Date
August 08, 2003
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
15,325,711,820.00
Currency
IDR
Form
Electronic
Effective Date ISIN
August 08, 2003
Activity Sector
BANK
Number of Securities
21,343,290,230 (Total)
As of 19 Feb 2020
99.10% Scripless = 21,151,688,457.000
Local Percentage
99.05%
Foreign Percentage
0.05%

Graph

Price History

Date Open High Low Close Volume Value Freq
25 Feb 2019 0 360 340 346 178,132 6,247,269,400 1,770
26 Feb 2019 0 350 342 342 41,726 1,438,898,600 540
27 Feb 2019 0 350 338 346 42,170 1,452,107,600 1,093
28 Feb 2019 0 348 336 336 42,004 1,426,519,800 405
01 Mar 2019 0 342 334 338 45,605 1,536,031,600 374
04 Mar 2019 0 340 330 336 27,933 931,173,600 426
05 Mar 2019 0 336 330 332 19,134 634,363,000 335
06 Mar 2019 0 336 330 330 27,103 900,523,800 555
08 Mar 2019 0 340 326 332 41,786 1,386,469,400 603
11 Mar 2019 0 338 330 330 15,104 504,088,400 364
12 Mar 2019 0 334 322 326 23,038 754,583,000 319
13 Mar 2019 0 326 318 322 35,722 1,148,958,400 377
14 Mar 2019 0 324 318 322 15,839 508,293,800 300
15 Mar 2019 0 326 320 324 29,283 944,549,200 244
18 Mar 2019 0 330 324 326 16,638 543,192,600 231
19 Mar 2019 0 334 324 330 31,093 1,022,333,000 370
20 Mar 2019 0 344 330 332 65,639 2,206,321,800 776
21 Mar 2019 0 340 332 334 37,993 1,275,894,400 369
22 Mar 2019 0 338 332 332 12,565 419,455,200 115
25 Mar 2019 0 332 324 324 19,014 620,831,400 299
26 Mar 2019 0 330 320 324 14,334 466,512,000 249
27 Mar 2019 0 330 322 326 9,196 298,465,400 175
28 Mar 2019 0 328 318 324 61,747 1,982,089,200 536
29 Mar 2019 0 328 318 320 49,429 1,582,621,800 488
01 Apr 2019 0 324 318 322 20,896 669,347,400 365
02 Apr 2019 0 330 318 318 23,454 757,614,600 449
04 Apr 2019 0 324 318 322 13,835 445,253,400 303
05 Apr 2019 0 326 318 320 23,247 744,629,000 454
08 Apr 2019 0 322 314 316 21,443 679,322,400 438
09 Apr 2019 0 346 314 336 187,120 6,230,849,400 1,436
10 Apr 2019 0 352 330 342 109,769 3,768,690,000 1,033
11 Apr 2019 0 350 340 340 71,639 2,470,575,400 1,527
12 Apr 2019 0 340 330 332 24,636 818,958,000 499
15 Apr 2019 0 334 326 328 17,783 587,321,600 275
16 Apr 2019 0 334 326 330 49,754 1,640,607,800 1,812
18 Apr 2019 0 340 328 330 20,656 689,536,400 263
22 Apr 2019 0 336 322 326 13,321 435,847,800 271
23 Apr 2019 0 330 324 324 19,518 637,348,600 179
24 Apr 2019 0 328 322 324 24,203 783,409,400 302
25 Apr 2019 0 326 320 320 15,194 489,392,800 223
26 Apr 2019 0 326 320 322 17,217 556,326,800 167
29 Apr 2019 0 326 320 322 14,533 468,291,000 194
30 Apr 2019 0 328 322 324 16,691 543,432,000 254
02 May 2019 0 326 318 320 17,435 559,570,400 334
03 May 2019 0 322 314 320 25,372 805,359,600 348
06 May 2019 0 320 316 318 16,527 524,803,400 166
07 May 2019 0 320 314 314 16,688 525,656,800 214
08 May 2019 0 314 308 308 35,589 1,104,305,800 340
09 May 2019 0 312 308 308 18,917 585,042,800 228
10 May 2019 0 310 304 308 19,079 584,895,200 194
13 May 2019 0 310 294 294 51,807 1,552,544,600 484
14 May 2019 0 296 288 294 18,138 530,203,800 219
15 May 2019 0 298 288 290 16,397 476,234,200 306
16 May 2019 0 296 282 282 17,044 484,634,200 340
17 May 2019 0 286 268 270 45,754 1,245,280,000 451
20 May 2019 0 270 256 266 22,024 583,160,000 266
21 May 2019 0 274 264 266 54,846 1,472,242,600 531
22 May 2019 0 268 262 262 8,603 227,764,600 184
23 May 2019 0 280 262 272 51,533 1,411,644,400 783
24 May 2019 0 278 270 274 12,857 351,186,600 213
27 May 2019 0 282 274 278 29,294 815,274,200 436
29 May 2019 0 282 278 280 6,132 171,550,600 124
31 May 2019 0 284 280 282 16,076 453,508,800 207
10 Jun 2019 0 290 282 286 11,211 320,827,800 232
11 Jun 2019 0 288 280 282 20,548 582,662,800 413
12 Jun 2019 0 286 282 282 7,028 199,145,000 183
13 Jun 2019 0 284 280 280 21,990 618,673,600 196
14 Jun 2019 0 284 272 280 21,549 598,174,600 326
17 Jun 2019 0 284 276 278 20,930 582,778,200 186
18 Jun 2019 0 280 272 276 16,655 457,813,600 272
19 Jun 2019 0 300 276 290 80,185 2,318,989,000 734
20 Jun 2019 0 302 286 292 101,270 2,992,280,400 1,121
21 Jun 2019 0 298 292 292 26,634 786,526,000 408
24 Jun 2019 0 296 290 292 9,509 277,051,000 193
25 Jun 2019 0 294 288 288 14,526 420,165,200 273
26 Jun 2019 0 290 284 286 8,520 243,178,400 227
27 Jun 2019 0 294 288 294 27,408 798,829,800 505
28 Jun 2019 0 300 290 292 37,434 1,106,916,800 477
01 Jul 2019 0 298 290 294 16,829 493,828,200 286
02 Jul 2019 0 296 290 290 7,694 223,670,200 202
03 Jul 2019 0 294 290 292 21,615 629,118,600 230
04 Jul 2019 0 304 292 304 43,072 1,288,169,200 356
05 Jul 2019 0 308 300 302 36,712 1,116,240,000 675
08 Jul 2019 0 306 298 302 14,046 423,635,800 314
09 Jul 2019 0 304 298 300 13,835 415,896,000 211
10 Jul 2019 0 306 298 302 29,132 876,966,600 232
11 Jul 2019 0 318 302 314 228,188 7,134,747,400 1,828
12 Jul 2019 0 324 312 316 183,533 5,854,807,400 1,541
15 Jul 2019 0 320 310 312 47,113 1,478,501,400 624
16 Jul 2019 0 316 312 312 35,159 1,104,287,200 325
17 Jul 2019 0 312 306 308 22,426 691,907,600 307
18 Jul 2019 0 314 304 306 20,778 642,402,600 413
19 Jul 2019 0 310 304 304 16,089 491,553,200 363
22 Jul 2019 0 304 292 294 48,977 1,454,756,400 595
23 Jul 2019 0 300 292 296 21,078 620,170,400 366
24 Jul 2019 0 298 290 292 21,820 636,649,800 425
25 Jul 2019 0 294 286 290 21,622 627,466,800 388
26 Jul 2019 0 292 280 282 19,661 559,200,600 402
29 Jul 2019 0 290 278 280 14,448 405,517,600 280
30 Jul 2019 0 286 278 284 11,255 317,354,800 276
31 Jul 2019 0 286 280 280 13,538 381,813,200 317
01 Aug 2019 0 284 278 280 15,987 446,800,800 274
02 Aug 2019 0 280 274 278 7,954 221,552,200 180
05 Aug 2019 0 278 266 268 36,583 994,227,400 424
06 Aug 2019 0 274 258 268 46,922 1,249,469,000 473
07 Aug 2019 0 276 268 270 27,867 752,886,200 328
08 Aug 2019 0 272 266 266 28,408 762,257,600 354
09 Aug 2019 0 276 266 270 52,523 1,428,592,200 486
12 Aug 2019 0 280 268 270 16,749 456,662,000 298
13 Aug 2019 0 272 260 262 32,121 846,091,000 355
14 Aug 2019 0 268 260 262 37,854 998,176,400 482
15 Aug 2019 0 262 254 258 38,790 997,086,400 374
16 Aug 2019 0 260 246 250 71,618 1,799,870,600 721
19 Aug 2019 0 256 250 252 22,380 565,141,000 306
20 Aug 2019 0 264 252 256 40,739 1,050,429,800 530
21 Aug 2019 0 264 250 252 46,767 1,191,899,200 548
22 Aug 2019 0 282 254 274 223,681 6,051,088,800 2,789
23 Aug 2019 0 278 264 266 69,163 1,871,802,200 1,139
26 Aug 2019 0 266 256 258 23,918 621,884,800 372
27 Aug 2019 0 266 256 258 16,834 437,638,800 354
28 Aug 2019 0 262 258 258 23,368 604,618,400 230
29 Aug 2019 0 276 258 260 90,410 2,421,243,800 992
30 Aug 2019 0 266 258 260 32,064 833,322,400 293
02 Sep 2019 0 262 252 254 30,803 786,990,800 510
03 Sep 2019 0 258 238 244 84,296 2,058,349,200 941
04 Sep 2019 0 250 238 238 97,814 2,340,277,000 824
05 Sep 2019 0 246 238 244 41,611 1,007,786,400 569
06 Sep 2019 0 250 240 242 25,300 613,773,800 425
09 Sep 2019 0 246 240 242 31,233 759,321,000 284
10 Sep 2019 0 246 240 242 34,669 836,903,800 351
11 Sep 2019 0 246 242 246 130,671 3,169,028,000 323
12 Sep 2019 0 256 246 252 57,656 1,450,966,400 649
13 Sep 2019 0 254 242 244 45,107 1,112,876,200 654
16 Sep 2019 0 248 238 240 33,262 802,399,000 444
17 Sep 2019 0 244 238 240 20,763 501,145,800 233
18 Sep 2019 0 244 240 242 20,997 507,294,400 239
19 Sep 2019 0 246 238 240 10,541 253,675,800 234
20 Sep 2019 0 242 238 240 9,826 235,154,400 193
23 Sep 2019 0 242 236 236 12,195 289,862,800 268
24 Sep 2019 0 240 232 232 23,668 552,398,800 260
25 Sep 2019 0 238 228 230 12,776 295,328,600 158
26 Sep 2019 0 238 224 228 55,938 1,276,509,400 416
27 Sep 2019 0 230 220 224 32,666 733,408,600 360
30 Sep 2019 0 226 218 218 35,971 789,550,800 361
01 Oct 2019 0 226 218 220 10,136 224,672,200 239
02 Oct 2019 0 222 208 210 64,906 1,377,284,400 477
03 Oct 2019 0 212 202 202 41,883 852,750,600 308
04 Oct 2019 0 212 202 204 16,296 337,333,200 293
07 Oct 2019 0 214 202 206 21,704 449,534,000 640
08 Oct 2019 0 212 204 204 65,577 1,340,857,800 391
09 Oct 2019 0 208 204 206 7,638 156,230,400 166
10 Oct 2019 0 208 204 206 14,180 290,187,400 313
11 Oct 2019 0 208 202 206 16,902 346,737,400 321
14 Oct 2019 0 214 206 206 20,929 438,914,200 377
15 Oct 2019 0 212 208 212 106,178 2,231,690,200 364
16 Oct 2019 0 218 212 214 15,673 335,949,400 288
17 Oct 2019 0 218 212 214 11,945 256,114,800 249
18 Oct 2019 0 216 214 216 10,026 215,596,600 146
21 Oct 2019 0 220 216 218 17,358 378,238,200 327
22 Oct 2019 0 220 216 216 17,305 377,277,200 256
23 Oct 2019 0 220 212 212 18,223 390,589,000 272
24 Oct 2019 0 220 212 218 14,615 319,053,400 332
25 Oct 2019 0 220 214 218 64,665 1,417,601,600 291
28 Oct 2019 0 224 216 224 18,455 407,441,600 371
29 Oct 2019 0 226 218 220 16,111 356,451,400 331
30 Oct 2019 0 222 216 216 11,242 244,795,400 254
31 Oct 2019 0 220 212 214 13,262 286,895,400 314
01 Nov 2019 0 214 206 206 29,383 611,367,600 425
04 Nov 2019 0 210 206 208 10,099 209,600,800 171
05 Nov 2019 0 210 202 208 21,404 439,316,600 330
06 Nov 2019 0 210 199 200 117,568 2,365,991,600 886
07 Nov 2019 0 204 195 197 73,124 1,440,963,000 429
08 Nov 2019 0 200 188 189 51,443 991,980,700 707
11 Nov 2019 0 193 190 190 16,116 308,576,800 387
12 Nov 2019 0 194 190 191 4,700 90,388,000 142
13 Nov 2019 0 194 190 192 15,237 291,813,600 188
14 Nov 2019 0 193 188 189 10,703 202,710,800 253
15 Nov 2019 0 193 189 191 6,035 115,544,400 191
18 Nov 2019 0 192 190 191 3,876 73,923,600 138
19 Nov 2019 0 192 185 189 27,728 523,170,300 357
20 Nov 2019 0 191 184 186 21,392 400,362,800 227
21 Nov 2019 0 187 177 178 39,711 714,986,800 517
22 Nov 2019 0 178 160 164 119,258 2,005,573,500 1,293
25 Nov 2019 0 167 152 157 107,416 1,685,578,100 992
26 Nov 2019 0 159 150 152 51,456 782,385,700 713
27 Nov 2019 0 152 145 145 73,732 1,083,449,200 707
28 Nov 2019 0 147 141 141 38,566 550,629,000 409
29 Nov 2019 0 144 140 140 15,692 221,593,900 328
02 Dec 2019 0 151 135 145 40,369 589,549,300 585
03 Dec 2019 0 149 146 149 19,699 290,872,100 235
04 Dec 2019 0 152 148 151 18,444 277,884,500 299
05 Dec 2019 0 177 151 177 250,104 4,211,624,600 2,562
06 Dec 2019 0 186 167 171 137,536 2,426,918,100 1,692
09 Dec 2019 0 179 168 168 49,213 847,607,900 533
10 Dec 2019 0 174 168 169 15,336 261,923,600 269
11 Dec 2019 0 172 169 169 9,476 161,601,500 258
12 Dec 2019 0 174 169 170 12,017 205,168,800 230
13 Dec 2019 0 175 169 170 21,734 371,948,100 256
16 Dec 2019 0 174 170 171 10,883 185,745,400 129
17 Dec 2019 0 172 168 170 27,038 457,615,100 329
18 Dec 2019 0 196 169 187 241,744 4,501,235,300 2,395
19 Dec 2019 0 204 183 191 258,829 5,052,809,400 2,094
20 Dec 2019 0 222 192 216 352,213 7,390,475,200 3,777
23 Dec 2019 0 222 204 206 133,495 2,865,169,200 1,643
26 Dec 2019 0 222 202 214 70,718 1,502,198,800 917
27 Dec 2019 0 220 206 208 55,910 1,177,412,000 819
30 Dec 2019 0 212 196 198 75,238 1,502,874,600 861
02 Jan 2020 0 204 197 197 24,672 491,373,000 541
03 Jan 2020 0 206 194 199 43,239 863,705,500 553
06 Jan 2020 0 202 196 196 22,850 451,553,700 554
07 Jan 2020 0 199 196 199 11,917 235,147,000 330
08 Jan 2020 0 202 191 192 54,052 1,045,031,400 650
09 Jan 2020 0 195 188 191 67,218 1,283,432,500 664
10 Jan 2020 0 195 190 191 32,902 629,130,800 296
13 Jan 2020 0 198 191 195 40,249 781,596,600 469
14 Jan 2020 0 202 193 193 86,181 1,694,749,800 849
15 Jan 2020 0 195 189 189 31,090 592,116,700 493
16 Jan 2020 0 191 186 186 22,861 428,900,900 343
17 Jan 2020 0 186 182 182 26,929 493,586,600 361
20 Jan 2020 0 184 177 177 22,531 403,977,500 347
21 Jan 2020 0 179 173 176 10,468 183,739,400 248
22 Jan 2020 0 179 170 170 27,388 469,322,400 412
23 Jan 2020 0 177 164 167 16,642 278,402,600 322
24 Jan 2020 0 172 167 168 20,995 355,058,200 368
27 Jan 2020 0 168 157 160 28,272 456,809,900 496
28 Jan 2020 0 162 158 159 16,929 269,654,500 239
29 Jan 2020 0 164 159 159 15,942 255,545,900 331
30 Jan 2020 0 163 158 159 11,382 180,981,300 274
31 Jan 2020 0 160 151 153 23,184 361,051,600 321
03 Feb 2020 0 153 147 148 27,803 416,011,100 369
04 Feb 2020 0 152 146 147 15,982 236,408,200 387
05 Feb 2020 0 152 141 150 38,784 572,891,400 657
06 Feb 2020 0 155 151 153 24,213 371,569,500 350
07 Feb 2020 0 157 152 153 21,285 328,107,100 391
10 Feb 2020 0 153 148 149 14,766 221,585,300 306
11 Feb 2020 0 152 148 149 7,252 107,987,500 259
12 Feb 2020 0 150 146 146 7,963 117,311,200 289
13 Feb 2020 0 148 142 142 20,420 294,964,700 343
14 Feb 2020 0 144 141 142 14,168 201,345,200 158
17 Feb 2020 0 147 142 144 13,732 198,431,300 327
18 Feb 2020 0 147 142 144 16,516 240,257,700 510
19 Feb 2020 0 147 144 145 18,663 270,341,000 281

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 27 Jan 2020 19 Feb 2020 Active
Proxy Voting   - 14 Oct 2019 06 Nov 2019 Active
Cash Dividend (100000000000 AGRO : 191360020837 IDR) 08 Apr 2019 10 Apr 2019 30 Apr 2019 Active
Proxy Voting   - 05 Mar 2019 28 Mar 2019 Active
Proxy Voting   - 15 Nov 2018 10 Dec 2018 Active
Right Distribution (1000 AGRO : 271 AGRO-R ) 06 Sep 2018 12 Sep 2018 13 Sep 2018 Active
Proxy Voting   - 24 May 2018 26 Jun 2018 Active
Cash Dividend (1000000 AGRO : 2980427 IDR) 12 Apr 2018 17 Apr 2018 09 May 2018 Active
Proxy Voting   - 07 May 2018 07 May 2018 Cancelled
Proxy Voting   - 13 Mar 2018 05 Apr 2018 Active
Proxy Voting   - 13 Nov 2017 06 Dec 2017 Active
Right Distribution (10000 AGRO : 1633 AGRO-R EXP10072017 ) 19 Jun 2017 22 Jun 2017 03 Jul 2017 Active
Cash Dividend (1000000 AGRO : 1276978 IDR) 21 Apr 2017 27 Apr 2017 17 May 2017 Active
Proxy Voting   - 20 Mar 2017 12 Apr 2017 Active
Right Distribution (3349 AGRO : 1122 AGRO-R EXP10072017 ) 02 Dec 2016 07 Dec 2016 08 Dec 2016 Active
Proxy Voting   - 30 Aug 2016 22 Sep 2016 Active
Cash Dividend (10 AGRO : 13.60262 IDR) 27 Apr 2016 02 May 2016 20 May 2016 Active
Proxy Voting   - 28 Mar 2016 20 Apr 2016 Active
Right Distribution (4 AGRO : 3 AGRO-R EXP10072017 ) 25 Jun 2015 30 Jun 2015 01 Jul 2015 Active
Proxy Voting   - 25 May 2015 18 Jun 2015 Active
Cash Dividend (1 AGRO : .8155 IDR) 01 Apr 2015 07 Apr 2015 24 Apr 2015 Active
Proxy Voting   - 02 Mar 2015 25 Mar 2015 Active
Cash Dividend (1 AGRO : 1.379477 IDR) 28 Apr 2014 02 May 2014 19 May 2014 Active
Proxy Voting   - 11 Mar 2014 27 Mar 2014 Active
Right Distribution (1000 AGRO : 1063 AGRO-R EXP10072017 ) 03 Jul 2013 08 Jul 2013 09 Jul 2013 Active
Proxy Voting   - 27 May 2013 26 Jun 2013 Active
Proxy Voting   - 15 Mar 2013 03 Apr 2013 Active
Proxy Voting   - 02 Apr 2012 18 Apr 2012 Active
Proxy Voting   - 14 Apr 2011 02 May 2011 Active
Proxy Voting   - 01 Feb 2011 17 Feb 2011 Active
Proxy Voting   - 08 Nov 2010 24 Nov 2010 Active
Proxy Voting   - 10 May 2010 26 May 2010 Active
Right Distribution (160 AGRO : 69 AGRO-R EXP10072017 ) 16 Nov 2009 19 Nov 2009 20 Nov 2009 Active
Proxy Voting   - 14 Oct 2009 30 Oct 2009 Active
Proxy Voting   - 11 Jun 2009 29 Jun 2009 Active
Proxy Voting   - 18 Feb 2009 06 Mar 2009 Active
Proxy Voting   - 10 Jun 2008 25 Jun 2008 Active
Proxy Voting   - 18 Jan 2008 05 Feb 2008 Active
Proxy Voting   - 24 Apr 2007 09 May 2007 Active
Proxy Voting   - 26 Mar 2007 10 Apr 2007 Active
Proxy Voting   - 07 Jun 2006 23 Jun 2006 Cancelled
Cash Dividend   31 May 2006 05 Jun 2006 16 Jun 2006 Active
Proxy Voting   - 12 Apr 2006 28 Apr 2006 Active
Right Distribution   19 Apr 2005 25 Apr 2005 26 Apr 2005 Active
Proxy Voting   - 24 Mar 2005 12 Apr 2005 Active
Proxy Voting   - 13 Apr 2004 29 Apr 2004 Active