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
January 10, 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
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
29 Apr 2025 181 184 180 182 180,577 3,284,485,400 1,880
30 Apr 2025 181 186 180 180 257,606 4,689,075,500 2,240
02 May 2025 180 187 173 176 345,597 6,195,336,500 2,991
05 May 2025 177 181 177 178 134,780 2,404,900,300 1,308
06 May 2025 180 180 176 178 98,691 1,752,130,300 1,224
07 May 2025 179 184 177 180 251,715 4,555,560,900 2,243
08 May 2025 181 204 178 188 1,490,592 28,445,145,700 11,781
09 May 2025 191 196 181 182 275,962 5,201,271,300 2,905
14 May 2025 183 190 181 183 125,961 2,318,406,600 1,412
15 May 2025 184 192 184 187 335,581 6,311,282,500 2,832
16 May 2025 189 189 182 183 121,758 2,244,774,700 1,388
19 May 2025 183 185 178 183 87,561 1,597,875,900 875
20 May 2025 184 184 177 180 217,072 3,896,619,500 1,909
21 May 2025 181 182 177 179 123,970 2,216,234,800 1,188
22 May 2025 179 179 177 177 77,830 1,381,477,200 682
23 May 2025 177 179 174 177 49,483 872,770,300 614
26 May 2025 177 180 173 174 67,050 1,178,187,400 820
27 May 2025 174 177 170 173 47,186 819,481,100 736
28 May 2025 174 177 170 171 76,480 1,321,260,900 734
02 Jun 2025 170 170 164 165 125,287 2,080,796,200 1,071
03 Jun 2025 165 174 164 167 145,861 2,459,648,700 1,346
04 Jun 2025 167 172 165 165 105,354 1,770,227,600 995
05 Jun 2025 166 168 158 161 86,460 1,398,538,600 987
10 Jun 2025 161 164 160 162 63,794 1,031,283,500 620
11 Jun 2025 163 164 159 161 113,650 1,829,102,400 819
12 Jun 2025 161 165 158 164 94,767 1,533,747,300 678
13 Jun 2025 165 165 158 158 92,345 1,475,849,500 857
16 Jun 2025 158 160 152 155 127,345 1,977,782,600 927
17 Jun 2025 155 159 153 155 41,305 642,617,400 596
18 Jun 2025 155 166 152 160 221,656 3,564,650,600 2,011
19 Jun 2025 160 165 153 154 123,194 1,956,377,200 1,266
20 Jun 2025 153 154 148 150 71,727 1,079,419,400 810
23 Jun 2025 148 148 136 141 82,941 1,184,232,100 764
24 Jun 2025 143 168 143 162 688,687 11,152,010,300 6,567
25 Jun 2025 164 166 150 150 194,150 3,017,086,200 1,871
26 Jun 2025 151 160 150 151 57,382 881,789,200 784
30 Jun 2025 151 157 145 152 99,006 1,507,475,100 717
01 Jul 2025 150 153 149 149 31,865 480,071,200 416
02 Jul 2025 149 151 147 148 46,256 688,520,800 456
03 Jul 2025 149 150 146 147 29,582 436,210,500 420
04 Jul 2025 147 149 139 144 90,825 1,307,460,100 581
07 Jul 2025 145 147 143 146 38,758 560,873,600 522
08 Jul 2025 146 151 145 149 70,340 1,045,045,100 628
09 Jul 2025 151 171 151 162 915,808 15,018,646,600 7,317
10 Jul 2025 162 164 155 158 208,032 3,317,445,000 1,726
11 Jul 2025 159 163 157 159 80,274 1,282,935,100 801
15 Jul 2025 156 158 153 156 57,662 895,305,100 683
16 Jul 2025 157 158 154 157 45,820 715,093,300 532
17 Jul 2025 157 158 154 155 47,603 739,854,000 480
18 Jul 2025 155 158 154 155 48,133 746,837,900 341
21 Jul 2025 154 163 150 160 230,433 3,589,730,600 1,683
22 Jul 2025 160 162 155 156 107,430 1,705,933,900 846
23 Jul 2025 156 180 155 179 1,018,777 17,500,440,700 6,782
24 Jul 2025 182 182 162 165 791,264 13,710,488,200 6,138
25 Jul 2025 165 165 155 157 218,092 3,489,401,300 2,155
28 Jul 2025 157 161 155 158 146,963 2,319,134,800 1,378
29 Jul 2025 158 161 155 157 101,142 1,589,909,100 1,093
30 Jul 2025 158 167 155 158 338,025 5,439,839,400 2,559
31 Jul 2025 158 160 155 155 60,953 956,583,800 856
01 Aug 2025 156 160 154 158 67,769 1,063,239,900 718
04 Aug 2025 158 159 154 154 106,652 1,659,380,000 797
05 Aug 2025 155 158 152 157 93,072 1,441,088,300 843
06 Aug 2025 158 158 153 154 216,006 3,329,412,000 1,190
07 Aug 2025 154 155 151 153 103,664 1,587,689,200 657
08 Aug 2025 153 154 150 151 94,633 1,431,729,700 711
11 Aug 2025 151 157 151 156 110,326 1,703,056,400 959
12 Aug 2025 157 170 156 160 971,750 15,895,568,000 6,380
13 Aug 2025 162 162 155 157 197,067 3,115,481,500 1,373
14 Aug 2025 157 166 155 158 556,022 8,962,079,200 3,122
15 Aug 2025 157 160 153 153 161,984 2,523,513,300 1,051
19 Aug 2025 155 157 155 156 77,753 1,213,379,300 618
20 Aug 2025 157 184 155 173 1,530,506 26,610,333,000 8,425
21 Aug 2025 175 178 165 170 365,284 6,259,979,800 3,312
22 Aug 2025 169 193 169 189 1,452,177 26,755,675,900 7,692
25 Aug 2025 192 208 182 200 2,079,197 40,548,572,900 12,249
26 Aug 2025 202 202 183 184 793,907 14,948,588,600 5,540
27 Aug 2025 184 191 178 187 366,074 6,768,387,300 2,975
28 Aug 2025 190 193 185 188 206,708 3,899,933,400 2,056
29 Aug 2025 187 187 170 177 319,598 5,675,596,100 2,555
01 Sep 2025 170 175 160 163 791,969 13,001,246,800 4,603
02 Sep 2025 165 174 165 168 273,208 4,651,171,600 2,118
03 Sep 2025 180 184 169 173 510,727 9,041,832,400 4,431
04 Sep 2025 175 175 165 169 186,050 3,142,568,200 1,716
08 Sep 2025 170 173 162 162 210,473 3,508,027,800 2,028
09 Sep 2025 162 165 158 163 181,303 2,937,181,700 1,262
10 Sep 2025 165 171 164 169 211,314 3,538,254,800 1,567
11 Sep 2025 169 174 166 168 154,045 2,614,600,100 1,442
12 Sep 2025 169 174 168 170 152,169 2,602,832,500 1,238
15 Sep 2025 171 175 169 170 124,064 2,132,963,500 1,004
16 Sep 2025 172 176 167 169 101,900 1,733,382,800 891
17 Sep 2025 170 176 168 174 270,879 4,678,903,800 1,880
18 Sep 2025 175 176 170 171 207,474 3,582,145,400 880
19 Sep 2025 171 173 165 168 98,205 1,655,438,400 762
22 Sep 2025 168 168 164 167 104,163 1,733,428,100 781
23 Sep 2025 169 169 158 161 679,395 10,941,952,000 2,904
24 Sep 2025 162 165 158 161 241,063 3,877,984,900 1,701
25 Sep 2025 161 161 157 160 175,296 2,774,273,700 991
26 Sep 2025 160 163 158 161 117,717 1,892,110,600 742
29 Sep 2025 161 165 161 163 129,818 2,119,263,600 914
30 Dec 2025 148 149 146 146 62,365 916,963,300 289
10 Feb 2026 175 185 175 181 128,258 2,312,864,500 1,429
12 Feb 2026 187 222 183 200 1,758,533 36,143,243,200 16,112
13 Feb 2026 198 216 192 198 1,012,500 20,835,569,100 7,341
18 Feb 2026 199 202 196 198 162,064 3,220,463,000 1,825
19 Feb 2026 198 200 193 195 130,463 2,543,799,500 1,416
20 Feb 2026 195 199 188 189 188,938 3,631,350,100 1,650
23 Feb 2026 189 192 188 189 62,533 1,186,872,300 950
24 Feb 2026 192 193 186 186 92,798 1,749,433,200 1,034

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 03 Jun 2025 26 Jun 2025 Active
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
Corporate Action Calendar Corporate Action Calendar
Announcements Announcements
AKSes Facility AKSes Facility
ICSD Online ICSD Online