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
08 Agustus 2003
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
15,325,711,820.00
Currency
IDR
Form
Electronic
Effective Date ISIN
08 Agustus 2003
Activity Sector
BANK
Number of Securities
21,343,290,230 (Total)
As of 25 Sep 2020
99.10% Scripless = 21,151,688,457.000
Local Percentage
98.97%
Foreign Percentage
0.14%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
20 Feb 2020 0 154 146 151 53,385 806,258,500 860
21 Feb 2020 0 154 148 148 20,080 302,134,200 346
24 Feb 2020 0 150 143 144 29,494 430,552,000 471
25 Feb 2020 0 145 142 143 9,924 142,063,900 225
26 Feb 2020 0 144 130 130 33,284 451,139,800 717
27 Feb 2020 0 133 120 123 32,578 404,762,400 613
28 Feb 2020 0 121 108 111 33,266 368,020,700 409
02 Mar 2020 0 116 106 109 29,366 323,803,300 421
03 Mar 2020 0 116 109 116 21,151 241,122,200 349
04 Mar 2020 0 130 115 128 50,281 621,121,800 628
05 Mar 2020 0 171 122 160 661,857 10,540,776,200 6,462
06 Mar 2020 0 161 144 146 116,492 1,739,381,100 1,611
09 Mar 2020 0 145 124 125 65,009 842,939,500 1,178
10 Mar 2020 0 147 123 135 203,519 2,776,975,300 2,202
11 Mar 2020 0 144 125 128 108,101 1,453,967,700 1,177
12 Mar 2020 0 126 117 117 59,246 705,814,200 632
13 Mar 2020 0 118 109 113 67,818 761,427,600 521
16 Mar 2020 0 120 106 106 41,917 453,864,200 615
17 Mar 2020 0 107 99 99 43,225 431,869,300 382
18 Mar 2020 0 105 93 93 58,001 551,177,700 654
19 Mar 2020 0 90 87 87 21,985 191,705,900 214
20 Mar 2020 0 93 81 88 65,173 562,279,400 3,431
23 Mar 2020 0 88 82 83 37,199 311,221,900 1,189
24 Mar 2020 0 89 78 84 39,575 336,398,400 570
26 Mar 2020 0 100 79 94 101,680 958,472,300 1,208
27 Mar 2020 0 110 89 99 197,236 2,031,971,800 1,756
30 Mar 2020 0 99 93 95 53,681 508,935,600 446
31 Mar 2020 0 100 89 98 17,492 171,316,000 245
01 Apr 2020 0 102 92 96 16,522 163,100,300 320
02 Apr 2020 0 100 92 98 28,095 274,076,700 341
03 Apr 2020 0 102 92 98 39,612 393,613,500 482
06 Apr 2020 0 109 92 105 108,839 1,141,037,700 1,815
07 Apr 2020 0 113 98 105 91,034 984,502,200 781
08 Apr 2020 0 108 98 98 63,428 629,365,100 654
09 Apr 2020 0 101 92 99 22,831 225,666,200 338
13 Apr 2020 0 102 93 100 30,957 311,174,300 204
14 Apr 2020 0 103 100 102 41,367 419,526,400 403
15 Apr 2020 0 105 99 99 38,134 383,353,900 506
17 Apr 2020 0 110 97 103 155,209 1,626,044,800 1,574
20 Apr 2020 0 111 102 102 128,859 1,360,680,600 1,663
21 Apr 2020 0 104 95 99 27,055 268,868,400 309
22 Apr 2020 0 100 93 99 37,002 363,852,700 339
23 Apr 2020 0 101 98 99 23,111 228,914,400 279
24 Apr 2020 0 100 97 97 36,190 353,400,100 315
27 Apr 2020 0 100 92 98 17,799 175,232,400 156
28 Apr 2020 0 100 97 97 17,741 173,379,900 177
29 Apr 2020 0 99 96 97 9,396 91,995,200 117
30 Apr 2020 0 100 97 99 22,365 221,780,300 226
04 May 2020 0 104 97 100 65,449 660,366,300 516
05 May 2020 0 134 96 130 2,159,165 26,538,185,500 10,641
06 May 2020 0 144 121 121 1,242,324 16,677,933,600 7,815
08 May 2020 0 125 113 116 197,343 2,316,894,500 4,595
11 May 2020 0 120 113 114 78,418 915,182,000 1,238
12 May 2020 0 116 108 111 59,512 659,910,600 746
13 May 2020 0 126 107 123 531,154 6,356,577,800 4,708
14 May 2020 0 125 115 115 221,769 2,658,397,700 2,255
15 May 2020 0 118 111 114 84,940 979,103,500 842
18 May 2020 0 123 112 118 249,646 2,965,983,200 1,779
19 May 2020 0 133 119 121 874,386 10,989,538,800 5,661
20 May 2020 0 124 116 118 290,578 3,493,605,600 2,300
26 May 2020 0 120 117 119 55,724 662,384,800 590
27 May 2020 0 125 118 122 103,013 1,262,483,700 936
28 May 2020 0 125 118 119 75,929 922,818,000 916
29 May 2020 0 121 117 120 76,753 915,221,200 582
02 Jun 2020 0 127 120 125 198,466 2,470,010,200 1,259
03 Jun 2020 0 129 122 124 117,576 1,473,818,600 888
04 Jun 2020 0 131 124 128 117,848 1,501,861,200 717
05 Jun 2020 0 132 126 132 108,719 1,413,506,500 616
08 Jun 2020 0 142 132 136 225,178 3,089,983,000 1,384
09 Jun 2020 0 143 133 135 197,955 2,734,142,100 1,186
10 Jun 2020 0 139 126 128 169,151 2,218,402,400 873
11 Jun 2020 0 130 123 125 72,157 913,299,100 400
12 Jun 2020 0 128 117 121 326,876 3,950,080,400 1,195
15 Jun 2020 0 124 117 117 117,008 1,398,581,500 796
16 Jun 2020 0 132 119 126 509,452 6,473,784,400 2,953
17 Jun 2020 0 131 124 125 89,978 1,130,601,400 734
18 Jun 2020 0 137 123 129 412,713 5,384,925,400 3,449
19 Jun 2020 0 132 125 127 89,945 1,148,030,200 921
22 Jun 2020 0 129 124 125 95,520 1,198,835,400 587
23 Jun 2020 0 127 122 123 52,759 652,318,600 413
24 Jun 2020 0 129 120 125 88,076 1,107,749,900 891
25 Jun 2020 0 125 121 123 55,343 682,968,600 516
26 Jun 2020 0 126 122 123 84,775 1,047,175,800 673
29 Jun 2020 0 126 123 123 53,379 660,747,500 443
30 Jun 2020 0 125 122 122 38,547 475,028,900 602
01 Jul 2020 0 124 121 123 25,560 312,437,600 214
02 Jul 2020 0 125 123 123 37,794 466,905,500 288
03 Jul 2020 0 129 121 125 202,395 2,545,269,400 1,307
06 Jul 2020 0 153 125 151 1,908,237 27,075,826,500 8,036
07 Jul 2020 0 167 144 151 2,478,308 38,893,234,000 11,255
08 Jul 2020 0 158 145 146 472,637 7,154,273,900 2,436
09 Jul 2020 0 150 141 143 355,234 5,172,963,600 1,413
10 Jul 2020 0 159 140 150 1,541,148 23,567,804,500 5,475
13 Jul 2020 0 156 150 154 336,988 5,162,040,700 1,646
14 Jul 2020 0 206 152 206 2,851,282 54,380,156,600 8,128
15 Jul 2020 0 248 214 224 2,929,925 67,864,178,800 12,826
16 Jul 2020 0 234 216 222 579,492 13,045,550,200 3,164
17 Jul 2020 0 238 218 228 1,166,341 26,773,632,400 4,029
20 Jul 2020 0 232 218 220 391,452 8,744,103,200 2,219
21 Jul 2020 0 228 218 222 214,246 4,753,134,600 1,413
22 Jul 2020 0 226 218 220 280,254 6,234,163,200 1,340
23 Jul 2020 0 244 222 230 1,326,221 31,141,037,400 5,936
24 Jul 2020 0 232 216 220 381,673 8,463,543,800 2,299
27 Jul 2020 0 226 218 220 168,761 3,708,388,200 1,073
28 Jul 2020 0 268 218 258 2,782,125 67,612,001,400 10,876
29 Jul 2020 0 264 240 240 1,129,993 27,829,483,000 7,274
30 Jul 2020 0 248 228 232 757,888 17,994,525,600 4,322
03 Aug 2020 0 236 216 216 412,859 9,081,288,200 2,691
04 Aug 2020 0 226 206 220 330,012 7,231,262,000 2,105
05 Aug 2020 0 238 218 228 525,378 11,979,341,800 3,387
06 Aug 2020 0 244 230 236 447,626 10,614,609,400 2,420
07 Aug 2020 0 240 230 234 206,876 4,850,044,800 1,543
10 Aug 2020 0 244 234 238 638,394 15,301,673,000 2,861
11 Aug 2020 0 252 238 242 629,351 15,472,080,400 3,446
12 Aug 2020 0 298 238 274 6,090,413 170,180,152,400 24,430
13 Aug 2020 0 282 264 268 1,246,514 34,031,562,200 7,415
14 Aug 2020 0 286 268 280 763,459 21,215,513,000 4,054
18 Aug 2020 0 322 280 300 3,555,629 108,323,275,800 16,392
19 Aug 2020 0 314 300 310 1,504,371 46,382,416,400 6,661
24 Aug 2020 0 364 304 346 5,840,136 195,545,699,400 23,764
25 Aug 2020 0 352 332 338 1,345,228 45,939,822,800 8,170
26 Aug 2020 0 396 334 380 6,450,100 242,620,978,600 29,175
27 Aug 2020 0 414 380 388 3,533,097 141,356,664,800 20,854
28 Aug 2020 0 400 362 380 1,263,798 47,922,101,400 8,366
31 Aug 2020 0 392 368 380 994,055 38,125,861,400 5,874
01 Sep 2020 0 386 368 380 505,462 19,162,231,400 3,396
02 Sep 2020 0 388 380 384 363,595 13,939,063,400 2,274
03 Sep 2020 0 390 374 378 245,273 9,297,262,600 2,776
04 Sep 2020 0 376 362 376 633,151 23,447,426,800 3,502
07 Sep 2020 0 378 366 368 292,155 10,837,524,600 2,799
08 Sep 2020 0 374 350 356 336,764 12,189,373,000 3,193
09 Sep 2020 0 356 332 332 658,539 22,367,277,200 4,552
10 Sep 2020 0 330 310 310 245,221 7,641,271,800 1,803
11 Sep 2020 0 320 290 318 1,329,151 40,429,945,600 7,331
14 Sep 2020 0 366 320 358 1,099,193 38,696,057,600 6,906
15 Sep 2020 0 372 352 356 834,947 30,214,419,400 5,023
16 Sep 2020 0 360 340 344 375,231 13,085,467,400 2,701
17 Sep 2020 0 354 328 334 270,267 9,229,647,600 2,386
18 Sep 2020 0 354 322 340 433,368 14,906,287,600 3,098
21 Sep 2020 0 348 320 326 317,154 10,559,739,600 2,480
22 Sep 2020 0 324 304 304 436,286 13,649,590,200 3,149
23 Sep 2020 0 322 286 302 523,517 15,799,345,400 3,747
24 Sep 2020 0 302 286 288 292,160 8,490,048,000 1,980
25 Sep 2020 0 330 288 322 1,157,315 36,039,223,600 7,148

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
Proxy Voting   - 30 Apr 2019 24 May 2019 Cancelled
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