Efek Terdaftar

ROYALINDO INVESTA WIJAYA Tbk, PT

Security name
ROYALINDO INVESTA WIJAYA Tbk
Issuer
ROYALINDO INVESTA WIJAYA Tbk, PT
ISIN Code
ID1000153505
Short Code
INDO
Type
Saham Biasa
Listing Date
13 Januari 2020
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
861,820,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
PROPERTY AND REAL ESTATE
Number of Securities
4,480,741,638 (Total)
As of 10 Jun 2025
23.06% Scripless = 1,033,461,638.000
Local Percentage
45.98%
Foreign Percentage
0.15%

Graph

Price History

Date Open High Low Close Volume Value Freq
24 Jun 2024 0 108 99 102 9,000 91,732,500 100
25 Jun 2024 0 103 99 100 3,055 30,691,700 102
26 Jun 2024 0 102 99 100 2,628 26,126,800 49
27 Jun 2024 0 101 99 101 3,202 31,723,200 20
28 Jun 2024 0 101 98 100 11,215 111,312,700 67
01 Jul 2024 0 101 98 99 9,030 90,003,500 59
02 Jul 2024 0 100 98 100 537 5,317,300 22
03 Jul 2024 0 100 99 99 4,031 40,107,000 45
04 Jul 2024 0 104 99 101 5,862 58,293,200 53
05 Jul 2024 0 103 98 99 2,546 25,270,400 58
08 Jul 2024 0 100 98 100 5,045 49,613,500 40
09 Jul 2024 0 100 98 98 2,788 27,568,400 50
10 Jul 2024 0 100 97 98 41,878 411,946,300 112
11 Jul 2024 0 100 98 98 2,340 23,099,600 30
15 Jul 2024 0 99 99 99 3,133 31,016,700 23
16 Jul 2024 0 101 99 100 1,663 16,609,700 35
17 Jul 2024 0 106 99 99 6,436 64,655,800 108
18 Jul 2024 0 100 99 99 7,487 74,137,600 79
22 Jul 2024 0 100 98 99 2,727 26,848,500 50
23 Jul 2024 0 100 98 98 2,294 22,709,200 26
24 Jul 2024 0 100 99 99 1,571 15,555,300 33
25 Jul 2024 0 100 98 99 154 1,518,300 13
26 Jul 2024 0 100 98 98 6,767 66,617,800 31
29 Jul 2024 0 99 98 98 6,653 65,230,600 46
30 Jul 2024 0 99 97 99 10,510 102,918,700 71
31 Jul 2024 0 100 98 98 22,332 220,933,300 63
01 Aug 2024 0 99 98 99 1,256 12,369,700 12
02 Aug 2024 0 100 98 100 6,507 63,872,400 22
05 Aug 2024 0 100 97 98 11,090 108,663,500 58
06 Aug 2024 0 98 97 98 1,464 14,225,400 24
07 Aug 2024 0 98 97 98 37,010 362,066,400 57
08 Aug 2024 0 106 98 100 27,006 275,243,100 243
09 Aug 2024 0 101 99 100 4,128 41,393,500 40
12 Aug 2024 100 100 99 100 1,716 17,058,800 44
13 Aug 2024 100 100 98 99 8,482 83,648,200 100
14 Aug 2024 98 99 98 98 7,116 69,841,900 113
15 Aug 2024 99 100 98 99 3,698 36,673,300 48
16 Aug 2024 99 99 97 98 13,324 129,570,100 110
19 Aug 2024 98 100 97 99 9,218 90,688,000 85
20 Aug 2024 99 100 98 100 5,234 51,687,500 68
21 Aug 2024 100 102 100 100 6,272 62,843,900 173
22 Aug 2024 107 108 99 101 4,590 46,063,700 53
26 Aug 2024 105 106 103 104 8,054 84,029,500 84
27 Aug 2024 104 106 102 103 5,260 54,610,900 53
28 Aug 2024 103 111 103 105 41,892 449,502,500 615
29 Aug 2024 106 107 104 105 6,875 72,251,600 101
26 Sep 2024 103 106 102 103 6,600 68,103,900 105
27 Sep 2024 109 109 100 103 19,168 195,124,000 197
30 Sep 2024 108 108 101 103 22,010 224,630,500 143
01 Oct 2024 109 109 101 103 8,641 88,639,900 94
02 Oct 2024 109 109 101 103 12,736 129,559,300 128
03 Oct 2024 103 106 103 105 23,251 242,457,600 101
04 Oct 2024 105 107 102 105 5,477 56,920,900 62
07 Oct 2024 103 105 103 103 7,555 78,037,700 114
08 Oct 2024 102 104 102 104 2,800 28,669,200 48
09 Oct 2024 103 104 102 103 7,961 81,792,000 68
10 Oct 2024 102 103 101 101 5,187 52,495,400 87
11 Oct 2024 102 103 101 102 5,500 55,778,000 79
14 Oct 2024 102 103 101 103 3,265 33,313,700 52
15 Oct 2024 103 108 101 105 34,278 361,551,700 594
16 Oct 2024 105 105 103 103 13,884 143,774,900 123
17 Oct 2024 103 104 102 103 4,594 47,216,000 111
18 Oct 2024 103 103 101 102 5,066 51,739,600 178
21 Oct 2024 103 106 102 103 11,454 119,571,300 140
22 Oct 2024 103 104 102 104 19,633 201,656,100 74
23 Oct 2024 104 104 102 103 17,016 175,187,800 120
24 Oct 2024 104 108 102 105 18,947 196,933,600 211
25 Oct 2024 106 106 104 105 15,415 161,942,400 89
28 Oct 2024 107 107 104 105 11,712 122,492,700 71
29 Oct 2024 106 106 104 105 2,238 23,348,800 49
30 Oct 2024 105 106 104 104 6,888 72,056,500 70
31 Oct 2024 105 105 103 103 8,906 92,092,500 46
01 Nov 2024 103 104 103 104 1,547 15,967,200 27
04 Nov 2024 104 107 103 104 2,249 23,243,500 71
05 Nov 2024 103 104 103 104 6,540 67,516,000 59
06 Nov 2024 104 105 102 104 9,423 97,160,500 110
07 Nov 2024 103 104 103 104 4,475 46,154,100 59
08 Nov 2024 103 104 103 104 593 6,121,300 24
11 Nov 2024 103 104 102 103 31,443 323,105,100 149
12 Nov 2024 103 104 102 102 6,074 61,966,000 55
13 Nov 2024 103 103 101 102 6,851 69,641,000 144
14 Nov 2024 102 102 101 102 5,389 54,499,100 41
15 Nov 2024 102 102 100 102 4,535 45,725,600 37
18 Nov 2024 102 102 100 101 7,916 79,863,900 55
19 Nov 2024 102 103 101 102 4,733 48,199,000 42
20 Nov 2024 102 102 101 101 7,979 80,654,500 38
21 Nov 2024 102 107 101 105 23,503 244,798,000 181
22 Nov 2024 105 107 103 105 9,726 102,369,900 78
25 Nov 2024 104 106 103 105 4,928 51,351,800 43
26 Nov 2024 106 108 103 103 9,633 101,549,400 107
28 Nov 2024 104 106 103 104 6,636 68,884,300 70
29 Nov 2024 104 104 102 103 7,712 79,129,500 80
02 Dec 2024 103 105 103 104 9,986 103,764,400 75
03 Dec 2024 103 105 103 104 2,392 24,855,800 36
04 Dec 2024 103 105 103 104 4,748 49,555,400 39
05 Dec 2024 105 121 103 111 165,068 1,881,950,700 1,646
06 Dec 2024 111 115 108 110 18,614 205,306,900 299
09 Dec 2024 110 112 107 107 10,676 115,046,300 174
10 Dec 2024 108 109 105 107 10,518 112,081,400 206
11 Dec 2024 107 113 107 108 17,122 187,362,100 204
12 Dec 2024 108 113 108 110 17,147 189,861,800 273
13 Dec 2024 110 113 107 109 17,032 187,148,800 185
16 Dec 2024 108 109 104 104 11,387 120,835,000 124
17 Dec 2024 105 110 105 106 9,357 99,977,000 145
18 Dec 2024 106 111 104 106 12,470 132,157,200 207
19 Dec 2024 104 108 103 105 16,016 167,283,000 119
20 Dec 2024 104 108 104 105 17,206 182,693,300 152
23 Dec 2024 105 112 105 111 26,062 286,910,600 142
24 Dec 2024 110 112 108 108 17,931 195,054,100 143
27 Dec 2024 108 114 108 112 33,397 373,637,500 256
30 Dec 2024 111 120 111 116 101,588 1,188,659,000 616
02 Jan 2025 116 119 114 116 36,967 427,835,000 182
03 Jan 2025 114 116 112 114 23,564 267,738,700 204
06 Jan 2025 112 114 107 108 81,837 890,438,800 473
07 Jan 2025 108 115 105 113 337,885 3,765,620,600 849
08 Jan 2025 113 117 108 111 105,929 1,179,920,200 501
09 Jan 2025 110 113 108 110 76,355 837,174,900 233
10 Jan 2025 110 118 110 113 57,733 658,600,200 312
13 Jan 2025 113 115 108 109 164,979 1,848,153,800 337
14 Jan 2025 109 113 108 111 38,486 428,508,700 222
15 Jan 2025 111 114 110 111 50,595 567,092,200 157
16 Jan 2025 112 142 111 118 709,051 9,181,586,700 7,236
17 Jan 2025 118 121 112 114 152,736 1,761,324,900 1,167
20 Jan 2025 114 153 114 153 1,159,054 16,998,761,000 5,869
21 Jan 2025 140 156 128 141 506,255 7,141,886,100 4,875
22 Jan 2025 142 142 132 133 143,891 1,932,906,800 1,302
23 Jan 2025 133 147 133 139 174,292 2,449,290,700 2,281
24 Jan 2025 142 146 139 144 78,698 1,126,457,600 697
30 Jan 2025 144 146 137 138 51,785 727,514,000 702
31 Jan 2025 137 141 130 135 78,553 1,055,683,200 645
03 Feb 2025 137 159 135 146 335,094 4,941,259,000 3,295
04 Feb 2025 147 149 142 143 90,490 1,316,795,000 1,155
05 Feb 2025 144 150 138 139 75,078 1,084,066,800 876
06 Feb 2025 143 145 139 139 69,890 984,065,100 491
07 Feb 2025 140 141 136 138 37,576 520,661,700 280
10 Feb 2025 137 140 127 137 71,902 956,829,300 511
11 Feb 2025 137 141 136 137 29,417 405,609,700 184
12 Feb 2025 137 141 134 140 27,474 382,079,600 203
13 Feb 2025 138 142 136 140 16,822 232,763,700 140
14 Feb 2025 139 140 134 136 24,990 341,412,300 176
17 Feb 2025 140 141 136 140 41,847 579,472,800 322
18 Feb 2025 141 148 140 141 30,047 431,646,400 358
19 Feb 2025 141 160 141 148 158,707 2,397,731,800 1,749
20 Feb 2025 148 158 147 152 48,261 738,005,200 546
21 Feb 2025 153 156 146 150 242,225 3,642,692,900 365
24 Feb 2025 151 158 145 148 45,194 676,530,000 339
25 Feb 2025 148 148 139 142 125,840 1,784,763,800 210
26 Feb 2025 140 150 140 148 24,097 354,762,700 200
27 Feb 2025 148 152 146 147 10,624 156,861,000 128
28 Feb 2025 147 147 140 140 21,482 302,353,200 150
03 Mar 2025 146 148 138 146 57,741 826,786,600 345
04 Mar 2025 145 150 141 146 84,738 1,223,109,100 184
05 Mar 2025 146 146 142 146 7,782 112,088,900 53
06 Mar 2025 147 155 144 152 50,194 758,296,100 557
07 Mar 2025 155 192 152 170 599,019 10,467,315,000 6,972
10 Mar 2025 175 184 165 172 186,984 3,270,232,400 2,085
11 Mar 2025 172 172 162 168 78,189 1,301,985,400 663
12 Mar 2025 168 176 163 164 44,374 755,951,300 1,019
14 Mar 2025 156 161 142 142 93,710 1,428,625,600 660
17 Mar 2025 148 160 145 157 55,496 850,347,200 810
19 Mar 2025 143 153 142 149 65,738 968,170,800 384
20 Mar 2025 147 149 135 142 77,809 1,094,526,800 651
21 Mar 2025 144 147 140 141 9,871 141,446,100 184
24 Mar 2025 145 159 137 146 86,185 1,261,989,100 1,145
25 Mar 2025 147 148 143 145 20,457 295,209,100 168
26 Mar 2025 150 150 145 145 5,631 82,275,700 120
27 Mar 2025 144 148 141 146 7,616 109,704,300 94
08 Apr 2025 126 142 125 131 59,426 760,307,100 314
09 Apr 2025 131 136 130 131 9,130 120,124,600 150
10 Apr 2025 160 160 131 141 35,431 488,466,800 254
11 Apr 2025 140 143 137 139 8,973 124,599,900 156
14 Apr 2025 139 146 136 141 3,991 55,571,400 79
15 Apr 2025 141 144 139 139 7,477 104,630,300 72
16 Apr 2025 139 145 138 141 19,199 272,875,100 153
17 Apr 2025 141 141 138 139 5,874 82,106,400 85
21 Apr 2025 139 147 139 141 12,231 171,095,400 104
22 Apr 2025 141 143 139 142 24,984 350,657,200 111
23 Apr 2025 140 143 139 141 31,025 432,506,600 182
24 Apr 2025 140 141 140 140 6,728 94,416,600 75
25 Apr 2025 140 142 138 139 45,223 630,042,800 113
28 Apr 2025 142 160 139 158 126,219 1,950,580,100 911
29 Apr 2025 160 171 153 163 192,765 3,057,386,700 1,001
30 Apr 2025 168 168 158 158 48,305 777,952,400 423
02 May 2025 160 164 152 155 51,416 801,283,200 340
05 May 2025 155 157 153 155 8,924 138,226,900 110
06 May 2025 155 155 151 154 18,700 287,006,400 165
07 May 2025 154 155 150 155 15,491 236,567,100 173
08 May 2025 155 176 151 172 117,272 1,901,951,200 867
09 May 2025 173 180 167 180 130,232 2,269,912,400 1,639
14 May 2025 180 182 170 175 84,309 1,502,142,600 662
15 May 2025 176 182 173 176 46,635 833,411,200 516
16 May 2025 176 179 175 177 8,113 143,556,800 117
20 May 2025 168 168 161 164 16,087 265,099,600 306
21 May 2025 164 192 164 179 226,218 4,097,526,100 1,870
22 May 2025 181 182 172 178 45,715 811,872,200 514
23 May 2025 172 181 172 176 77,344 1,368,884,200 197
26 May 2025 176 176 166 167 39,901 681,737,300 369
27 May 2025 167 172 167 169 19,164 323,454,200 174
28 May 2025 170 171 166 167 7,093 119,157,600 105
02 Jun 2025 167 167 162 163 12,635 207,297,400 151
03 Jun 2025 162 164 158 159 20,258 325,229,700 143
04 Jun 2025 162 171 162 165 2,079 34,102,300 72
05 Jun 2025 169 169 156 163 8,868 142,216,300 206
10 Jun 2025 162 162 156 158 10,446 164,629,400 135

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 19 May 2025 11 Jun 2025 Active
Proxy Voting   - 04 Jun 2024 27 Jun 2024 Active
Proxy Voting   - 07 Jun 2023 30 Jun 2023 Active
Proxy Voting   - 21 Jun 2022 14 Jul 2022 Active
Proxy Voting   - 12 Apr 2021 05 May 2021 Active
Proxy Voting   - 09 Jul 2020 05 Aug 2020 Active
Proxy Voting   - 24 Jun 2020 17 Jul 2020 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online