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
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
24 Jul 2024 0 60 56 57 51,694 298,505,700 281
12 Aug 2024 52 53 51 52 18,916 97,881,700 108
13 Aug 2024 52 53 51 53 27,215 141,530,000 84
14 Aug 2024 53 54 52 53 25,490 134,079,900 83
15 Aug 2024 53 54 53 54 4,761 25,309,700 45
16 Aug 2024 54 54 52 53 19,437 103,550,700 93
19 Aug 2024 53 57 52 55 23,065 126,191,700 151
20 Aug 2024 54 63 54 61 202,438 1,194,550,400 861
21 Aug 2024 61 62 58 61 75,446 454,886,600 394
22 Aug 2024 61 61 58 60 27,698 162,960,500 175
26 Aug 2024 68 70 65 67 125,178 834,520,200 740
27 Aug 2024 67 68 65 67 45,954 304,702,800 274
28 Aug 2024 67 71 64 68 88,091 593,665,600 605
29 Aug 2024 67 68 65 68 28,508 189,511,900 187
26 Sep 2024 70 70 67 68 14,326 97,482,400 107
27 Sep 2024 68 69 67 69 3,751 25,444,900 79
30 Sep 2024 69 69 67 68 2,796 19,009,400 44
01 Oct 2024 68 68 67 68 4,368 29,300,100 71
02 Oct 2024 67 68 63 66 57,219 370,071,100 212
03 Oct 2024 66 66 64 66 14,487 93,964,000 79
04 Oct 2024 65 66 65 66 1,692 11,024,300 41
07 Oct 2024 65 66 64 66 2,958 19,260,700 49
08 Oct 2024 66 66 65 66 12,337 80,829,900 58
09 Oct 2024 66 67 65 66 4,028 26,624,900 55
10 Oct 2024 66 67 66 67 3,782 25,245,400 47
11 Oct 2024 67 67 66 67 1,787 11,805,600 18
14 Oct 2024 67 68 66 67 5,830 38,951,300 60
15 Oct 2024 69 69 66 68 7,871 52,733,600 42
16 Oct 2024 68 70 68 70 24,332 168,931,100 144
17 Oct 2024 70 78 69 74 351,411 2,620,729,100 2,624
18 Oct 2024 75 76 72 72 59,533 436,534,100 288
21 Oct 2024 73 97 72 94 2,733,578 25,248,839,700 10,652
22 Oct 2024 95 121 94 119 3,800,621 42,696,916,200 16,881
23 Oct 2024 121 121 103 108 1,045,188 11,388,092,000 5,568
24 Oct 2024 109 136 108 122 2,482,364 31,380,006,200 11,772
28 Oct 2024 122 140 120 133 1,265,915 16,709,475,000 6,176
29 Oct 2024 134 179 134 157 5,425,822 88,577,457,200 25,493
08 Nov 2024 168 168 167 167 325,623 5,466,982,400 1,238
11 Nov 2024 165 165 151 151 73,782 1,165,085,000 464
12 Nov 2024 136 136 136 136 49,848 677,932,800 230
13 Nov 2024 123 123 123 123 32,571 400,623,300 260
14 Nov 2024 112 135 112 135 590,497 7,514,189,200 1,225
15 Nov 2024 129 129 122 122 124,913 1,554,189,800 517
18 Nov 2024 124 127 122 122 195,357 2,426,886,500 668
19 Nov 2024 125 164 115 164 2,786,970 41,242,245,800 20,382
20 Nov 2024 170 206 150 168 5,971,765 110,520,893,000 40,586
21 Nov 2024 168 191 168 188 2,709,596 49,141,945,300 18,242
22 Nov 2024 196 252 178 252 7,509,059 172,609,444,800 35,192
25 Nov 2024 270 314 258 312 3,604,125 106,196,891,800 22,296
26 Nov 2024 320 380 286 288 6,195,998 204,940,295,400 45,427
28 Nov 2024 290 360 270 360 5,070,207 170,369,652,400 33,231
29 Nov 2024 380 448 370 436 6,197,484 258,541,544,000 42,337
13 Dec 2024 394 394 394 394 68,331 2,692,241,400 751
16 Dec 2024 356 356 356 356 30,511 1,086,191,600 369
17 Dec 2024 322 322 322 322 24,548 790,445,600 369
18 Dec 2024 290 290 290 290 39,999 1,159,971,000 320
19 Dec 2024 298 312 276 276 967,932 28,819,033,000 3,006
20 Dec 2024 278 300 278 300 226,016 6,533,516,000 1,177
23 Dec 2024 314 320 314 320 236,856 7,569,082,200 1,398
24 Dec 2024 324 344 250 262 3,097,289 93,168,149,000 26,859
27 Dec 2024 262 288 232 246 1,306,588 34,088,841,200 13,034
30 Dec 2024 252 264 210 214 1,347,420 30,799,428,800 10,380
02 Jan 2025 220 234 199 212 1,448,715 30,967,403,100 11,292
03 Jan 2025 216 222 202 204 471,139 9,855,395,400 3,616
06 Jan 2025 208 254 194 254 2,304,313 54,153,656,800 13,548
07 Jan 2025 272 316 272 306 5,882,325 177,854,609,000 35,755
08 Jan 2025 308 332 282 286 2,208,463 67,437,975,600 18,211
09 Jan 2025 290 302 260 260 1,299,839 35,775,334,800 10,323
10 Jan 2025 266 300 254 288 2,383,060 68,045,378,800 16,772
13 Jan 2025 288 304 270 286 1,660,816 48,199,919,800 15,051
14 Jan 2025 286 308 278 284 1,293,567 38,427,374,000 10,501
15 Jan 2025 288 294 272 276 584,755 16,429,006,200 5,646
16 Jan 2025 278 284 256 268 759,402 20,530,401,600 7,373
17 Jan 2025 272 272 256 256 554,300 14,449,910,600 4,367
20 Jan 2025 258 270 248 252 452,573 11,742,942,800 4,425
21 Jan 2025 256 258 220 230 687,726 16,400,702,200 7,124
22 Jan 2025 232 250 222 228 615,129 14,537,952,800 5,928
23 Jan 2025 230 244 196 200 984,482 21,963,627,300 8,408
24 Jan 2025 200 238 199 224 950,307 20,775,933,000 8,587
30 Jan 2025 222 224 206 210 307,224 6,492,755,200 3,379
31 Jan 2025 212 252 210 244 1,613,492 38,116,782,000 12,547
03 Feb 2025 246 246 208 220 821,641 18,179,434,400 8,125
04 Feb 2025 220 236 216 220 554,611 12,560,201,200 5,021
05 Feb 2025 224 230 214 220 303,445 6,739,550,800 3,237
06 Feb 2025 220 222 212 212 232,300 5,010,049,200 2,250
07 Feb 2025 212 214 202 204 307,379 6,345,669,400 2,290
10 Feb 2025 206 212 197 202 240,157 4,885,255,800 2,754
11 Feb 2025 202 206 185 186 316,431 6,104,646,400 3,497
12 Feb 2025 187 210 187 199 487,241 9,712,650,400 5,070
13 Feb 2025 200 206 195 202 235,121 4,701,388,500 2,385
14 Feb 2025 202 210 199 202 227,486 4,629,006,800 1,739
17 Feb 2025 202 216 202 210 343,374 7,226,232,000 2,723
18 Feb 2025 212 214 208 210 109,333 2,296,624,800 1,141
19 Feb 2025 212 214 206 208 151,942 3,167,788,400 1,123
20 Feb 2025 208 212 198 199 236,762 4,783,911,100 2,097
21 Feb 2025 200 202 194 195 192,393 3,781,842,100 1,768
24 Feb 2025 197 199 189 190 163,253 3,123,085,800 1,762
25 Feb 2025 192 194 180 182 232,801 4,280,993,400 1,884
26 Feb 2025 182 186 168 173 282,737 4,966,915,600 2,046
27 Feb 2025 173 183 170 173 201,345 3,549,139,900 1,673
28 Feb 2025 170 170 150 158 236,677 3,801,608,600 2,163
03 Mar 2025 158 170 158 164 158,591 2,615,087,800 1,563
04 Mar 2025 164 166 146 149 201,106 3,092,219,300 1,577
05 Mar 2025 149 156 148 152 88,497 1,350,178,600 989
06 Mar 2025 155 195 155 190 2,391,369 44,151,248,100 20,911
07 Mar 2025 192 202 176 180 1,018,698 19,247,717,700 9,758
10 Mar 2025 180 181 170 171 213,367 3,688,514,700 2,358
11 Mar 2025 171 185 163 176 649,944 11,508,357,700 6,414
12 Mar 2025 177 179 166 166 141,756 2,423,991,000 1,766
13 Mar 2025 170 170 160 160 134,332 2,186,215,000 1,534
14 Mar 2025 160 162 154 158 82,687 1,301,790,100 1,875
17 Mar 2025 158 168 155 158 144,367 2,337,055,500 1,534
18 Mar 2025 160 162 122 147 262,783 3,820,041,600 1,992
19 Mar 2025 148 158 143 150 184,749 2,803,136,300 1,669
20 Mar 2025 152 171 150 150 558,020 8,933,188,500 5,155
21 Mar 2025 150 153 141 146 159,208 2,328,096,900 1,394
24 Mar 2025 145 145 129 137 136,383 1,852,719,000 1,184
25 Mar 2025 137 142 135 138 69,500 962,550,900 889
26 Mar 2025 141 151 141 144 218,356 3,205,249,100 1,858
27 Mar 2025 147 163 145 148 438,600 6,730,046,700 3,265
08 Apr 2025 126 136 126 126 177,959 2,267,879,100 1,581
09 Apr 2025 126 129 119 122 76,770 948,286,800 915
10 Apr 2025 130 144 127 140 230,726 3,147,309,300 2,553
11 Apr 2025 140 146 137 137 85,242 1,198,958,800 950
14 Apr 2025 139 158 139 150 252,295 3,796,624,100 3,210
15 Apr 2025 149 197 147 191 3,151,356 58,011,077,400 23,841
16 Apr 2025 192 228 177 182 4,336,296 89,481,222,900 27,895
17 Apr 2025 181 198 172 176 1,157,298 21,551,145,800 11,388
21 Apr 2025 176 190 165 172 722,172 12,826,686,600 5,938
22 Apr 2025 173 182 168 182 319,994 5,623,067,700 3,327
23 Apr 2025 185 188 178 180 635,976 11,625,407,500 5,183
24 Apr 2025 182 184 177 179 263,067 4,758,466,900 2,407
25 Apr 2025 180 204 180 183 1,340,089 25,701,350,600 10,404
28 Apr 2025 185 187 179 181 309,198 5,627,796,700 2,721

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 03 Jun 2024 26 Jun 2024 Active
Proxy Voting   - 31 May 2023 27 Jun 2023 Active
Proxy Voting   - 30 Jun 2022 25 Jul 2022 Active
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   - 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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online