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
15,796,195,197 (Total)
As of 18 Oct 2019
36.88% Scripless = 5,826,212,054.000
Local Percentage
32.62%
Foreign Percentage
4.27%

Graph

Price History

Date Open High Low Close Volume Value Freq
23 Oct 2018 0 71 68 69 34,849 241,235,900 481
25 Oct 2018 0 69 68 69 14,700 100,664,600 77
26 Oct 2018 0 73 68 68 383,572 2,734,683,100 21,676
29 Oct 2018 0 69 67 68 8,782 59,513,000 67
30 Oct 2018 0 69 67 68 6,266 42,609,200 52
31 Oct 2018 0 68 67 68 3,286 22,153,300 77
01 Nov 2018 0 68 66 67 8,001 53,591,200 75
02 Nov 2018 0 68 66 67 12,143 81,287,400 99
05 Nov 2018 0 68 66 67 18,353 122,065,500 110
07 Nov 2018 0 68 66 67 6,287 41,665,300 33
08 Nov 2018 0 68 67 67 2,494 16,743,500 26
09 Nov 2018 0 68 66 67 6,692 44,526,500 51
12 Nov 2018 0 67 66 66 4,447 29,455,900 23
13 Nov 2018 0 67 65 66 5,035 33,074,300 34
14 Nov 2018 0 67 65 66 3,729 24,594,000 39
16 Nov 2018 0 67 65 66 1,847 12,112,900 23
19 Nov 2018 0 66 65 66 2,350 15,409,600 23
21 Nov 2018 0 66 65 66 15,759 103,572,100 35
26 Nov 2018 0 66 64 64 8,156 52,501,400 46
27 Nov 2018 0 65 64 64 325 2,080,700 9
28 Nov 2018 0 65 64 65 472 3,047,600 16
29 Nov 2018 0 67 64 65 9,604 62,689,500 34
30 Nov 2018 0 66 64 64 4,828 31,144,600 28
03 Dec 2018 0 65 64 65 5,898 37,901,000 31
04 Dec 2018 0 65 64 65 430 2,783,200 14
05 Dec 2018 0 65 63 63 33,417 212,976,700 94
06 Dec 2018 0 64 62 62 23,072 143,851,300 49
10 Dec 2018 0 63 61 63 8,371 51,980,600 41
11 Dec 2018 0 63 62 62 15,826 98,170,100 85
12 Dec 2018 0 63 61 63 3,931 24,473,000 33
13 Dec 2018 0 63 60 61 29,483 180,524,300 119
14 Dec 2018 0 62 61 61 17,180 104,906,300 59
18 Dec 2018 0 61 60 61 5,984 35,982,000 65
19 Dec 2018 0 61 59 60 7,113 42,614,600 103
20 Dec 2018 0 61 60 61 4,136 25,017,700 55
26 Dec 2018 0 62 59 61 14,361 86,700,300 83
27 Dec 2018 0 62 60 61 128 785,800 16
28 Dec 2018 0 64 60 62 35,136 220,037,300 311
02 Jan 2019 0 62 61 62 3,268 20,239,400 21
03 Jan 2019 0 63 61 62 5,325 33,005,400 41
04 Jan 2019 0 66 62 65 32,908 212,410,600 411
07 Jan 2019 0 66 64 65 16,764 108,924,100 363
08 Jan 2019 0 66 65 65 7,203 47,120,500 77
09 Jan 2019 0 68 66 67 12,813 85,628,900 103
11 Jan 2019 0 71 67 70 65,618 455,249,700 4,700
14 Jan 2019 0 76 71 74 114,483 849,563,300 719
15 Jan 2019 0 81 74 79 294,964 2,315,167,900 29,520
16 Jan 2019 0 81 76 78 71,340 559,521,500 503
17 Jan 2019 0 81 78 79 27,015 214,145,200 160
18 Jan 2019 0 80 77 80 44,120 347,984,500 11,987
23 Jan 2019 0 81 78 81 33,376 267,343,900 187
24 Jan 2019 0 83 81 82 24,728 201,935,700 169
25 Jan 2019 0 83 81 81 11,823 96,422,500 64
28 Jan 2019 0 82 80 80 11,321 91,215,400 81
29 Jan 2019 0 82 79 79 27,333 218,073,200 274
30 Jan 2019 0 82 79 81 8,593 69,281,600 353
31 Jan 2019 0 82 80 81 12,591 101,829,400 74
01 Feb 2019 0 81 79 80 11,479 92,172,600 60
06 Feb 2019 0 82 80 80 4,931 39,681,800 58
11 Feb 2019 0 81 80 81 15,211 121,980,900 93
12 Feb 2019 0 81 79 79 5,693 45,470,400 41
13 Feb 2019 0 81 79 79 13,839 110,769,700 55
20 Feb 2019 0 81 80 80 5,211 41,738,300 655
21 Feb 2019 0 80 79 79 2,415 19,101,100 27
25 Feb 2019 0 80 79 79 8,188 64,730,500 30
26 Feb 2019 0 80 78 78 9,501 74,309,600 79
27 Feb 2019 0 80 77 79 11,006 86,796,800 51
28 Feb 2019 0 80 79 80 24,195 193,354,900 56
01 Mar 2019 0 80 78 78 23,949 187,122,800 61
04 Mar 2019 0 80 78 79 4,925 39,232,700 37
05 Mar 2019 0 80 78 79 1,635 12,900,200 24
06 Mar 2019 0 79 78 78 6,769 52,799,000 38
11 Mar 2019 0 79 77 77 4,404 34,044,400 42
12 Mar 2019 0 78 76 76 3,071 23,485,200 40
14 Mar 2019 0 77 75 76 4,506 33,981,000 43
15 Mar 2019 0 78 76 78 982 7,548,600 22
21 Mar 2019 0 77 76 76 2,885 21,985,700 334
25 Mar 2019 0 77 75 76 1,861 14,123,700 45
26 Mar 2019 0 77 75 75 3,604 27,141,200 44
27 Mar 2019 0 76 73 74 4,861 36,186,300 92
29 Mar 2019 0 74 73 74 6,765 49,594,800 44
01 Apr 2019 0 75 73 73 8,391 61,918,600 65
04 Apr 2019 0 75 72 73 1,872 13,743,500 48
05 Apr 2019 0 74 73 73 5,009 36,575,700 33
09 Apr 2019 0 74 72 72 2,009 14,470,300 23
10 Apr 2019 0 73 72 72 2,803 20,234,700 46
11 Apr 2019 0 73 71 71 5,731 40,919,300 39
15 Apr 2019 0 72 70 71 17,221 121,198,100 116
18 Apr 2019 0 75 72 73 4,157 30,418,600 161
22 Apr 2019 0 74 72 73 522 3,763,800 23
23 Apr 2019 0 73 71 72 1,618 11,549,900 43
25 Apr 2019 0 73 71 71 3,228 23,078,900 32
29 Apr 2019 0 73 72 73 1,428 10,305,200 73
30 Apr 2019 0 73 72 73 8,151 58,739,000 43
02 May 2019 0 73 71 73 7,781 56,290,000 65
06 May 2019 0 72 71 72 12,367 87,807,300 26
15 May 2019 0 72 70 70 3,521 24,968,200 22
16 May 2019 0 74 68 69 230,255 1,671,053,000 6,645
17 May 2019 0 70 67 68 17,516 118,919,300 105
20 May 2019 0 68 67 68 3,191 21,471,900 86
21 May 2019 0 69 67 68 5,729 38,878,100 107
22 May 2019 0 69 67 69 5,081 34,346,700 40
23 May 2019 0 69 68 69 7,473 51,310,100 60
31 May 2019 0 71 70 71 1,729 12,140,500 28
11 Jun 2019 0 71 70 70 1,737 12,170,500 24
13 Jun 2019 0 72 70 72 7,642 54,311,000 107
21 Jun 2019 0 72 71 72 233 1,676,900 9
25 Jun 2019 0 72 70 71 6,114 43,051,900 28
26 Jun 2019 0 72 71 71 1,470 10,479,000 25
27 Jun 2019 0 72 70 71 2,476 17,509,200 34
28 Jun 2019 0 72 70 70 3,887 27,261,000 22
01 Jul 2019 0 71 69 70 12,493 86,674,600 70
02 Jul 2019 0 70 69 70 5,456 37,709,900 31
03 Jul 2019 0 70 69 69 7,255 50,100,000 46
04 Jul 2019 0 70 69 69 1,061 7,358,100 20
05 Jul 2019 0 71 69 70 11,304 79,028,300 62
09 Jul 2019 0 71 69 70 7,906 55,342,400 33
11 Jul 2019 0 72 70 71 4,913 34,839,300 48
17 Jul 2019 0 71 69 70 6,690 46,512,800 43
18 Jul 2019 0 71 69 70 5,303 36,929,700 63
22 Jul 2019 0 71 70 70 108 756,100 7
23 Jul 2019 0 71 70 70 12,899 90,543,300 37
24 Jul 2019 0 71 70 70 4,724 33,068,300 30
26 Jul 2019 0 71 69 70 4,961 34,506,000 31
29 Jul 2019 0 71 69 70 10,596 73,992,300 41
02 Aug 2019 0 71 70 71 718 5,027,600 14
05 Aug 2019 0 71 69 70 9,363 65,416,700 54
12 Aug 2019 0 70 68 69 7,699 53,080,400 32
13 Aug 2019 0 70 69 70 11,980 83,667,900 49
15 Aug 2019 0 70 68 69 12,141 83,700,900 55
16 Aug 2019 0 69 68 69 11,271 76,781,100 58
20 Aug 2019 0 70 69 69 5,188 36,058,300 36
21 Aug 2019 0 71 69 70 15,829 111,731,100 55
22 Aug 2019 0 70 69 69 29,226 202,027,200 63
23 Aug 2019 0 70 68 68 20,638 140,395,600 81
26 Aug 2019 0 70 68 69 3,676 25,359,400 32
29 Aug 2019 0 70 69 69 152 1,050,000 10
02 Sep 2019 0 70 68 69 1,147 7,869,200 19
03 Sep 2019 0 70 69 69 902 6,227,900 26
04 Sep 2019 0 70 66 68 13,513 91,012,100 46
05 Sep 2019 0 69 68 68 535 3,641,100 9
09 Sep 2019 0 69 67 68 1,021 6,943,400 55
10 Sep 2019 0 69 68 69 1,775 12,078,700 33
12 Sep 2019 0 70 68 69 1,726 11,811,200 49
13 Sep 2019 0 70 68 69 99 682,300 17
16 Sep 2019 0 69 66 67 13,686 92,051,400 66
17 Sep 2019 0 68 67 68 2,388 16,216,400 25
18 Sep 2019 0 68 67 68 7,399 49,793,400 53
19 Sep 2019 0 68 67 67 6,071 41,083,500 32
20 Sep 2019 0 68 67 67 807 5,408,500 19
23 Sep 2019 0 68 67 67 2,523 16,995,400 34
25 Sep 2019 0 69 67 67 4,307 29,175,700 23
27 Sep 2019 0 69 68 69 1,336 9,179,200 25
01 Oct 2019 0 70 67 68 4,786 32,572,300 40
02 Oct 2019 0 69 68 68 2,925 19,926,100 18
04 Oct 2019 0 69 67 67 3,838 25,814,800 20
08 Oct 2019 0 68 67 68 5,485 36,921,400 78
10 Oct 2019 0 68 67 67 2,658 18,012,100 16
11 Oct 2019 0 68 67 67 4,751 32,031,900 24
14 Oct 2019 0 68 67 67 1,559 10,595,700 18
15 Oct 2019 0 68 67 68 9,642 64,605,000 95
16 Oct 2019 0 68 67 68 3,925 26,498,000 16
17 Oct 2019 0 69 67 68 7,706 52,354,700 157
18 Oct 2019 0 70 68 69 4,979 34,569,200 53

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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