Efek Terdaftar

Ristia Bintang Mahkotasejati Tbk, PT

Security name
Ristia Bintang Mahkotasejati Tbk
Issuer
Ristia Bintang Mahkotasejati Tbk, PT
ISIN Code
ID1000058100
Short Code
RBMS
Type
Saham Biasa
Listing Date
19 Desember 1997
Stock Exchange
IDX
Status
Active
Nominal
500.00
Current Amount
326,722,500.00
Currency
IDR
Form
Electronic
Effective Date ISIN
01 September 2000
Activity Sector
PROPERTY AND REAL ESTATE
Number of Securities
2,656,212,826 (Total)
As of 7 Jul 2020
99.94% Scripless = 2,654,607,826.000
Local Percentage
99.90%
Foreign Percentage
0.04%

Graph

Price History

Date Open High Low Close Volume Value Freq
15 Jul 2019 0 86 83 85 7,506 63,728,600 82
16 Jul 2019 0 90 75 89 37,056 326,052,400 228
17 Jul 2019 0 89 79 87 7,235 62,911,700 91
18 Jul 2019 0 92 77 90 1,301,956 11,714,262,000 274
19 Jul 2019 0 90 80 89 18,088 160,424,700 74
22 Jul 2019 0 90 87 89 10,592 93,214,800 77
23 Jul 2019 0 89 87 87 17,192 150,520,400 85
26 Jul 2019 0 88 86 86 8,959 77,847,000 45
29 Jul 2019 0 95 85 91 870,820 7,839,287,700 384
30 Jul 2019 0 95 88 93 46,545 426,663,600 259
31 Jul 2019 0 95 89 91 33,322 305,960,000 195
02 Aug 2019 0 91 88 89 9,969 88,861,200 45
05 Aug 2019 0 89 85 85 9,696 83,376,200 96
06 Aug 2019 0 88 82 83 8,711 73,101,300 106
07 Aug 2019 0 86 81 85 2,121 17,642,500 44
08 Aug 2019 0 85 83 85 5,909 49,796,200 77
09 Aug 2019 0 85 83 83 6,452 53,965,400 42
12 Aug 2019 0 85 81 83 4,756 39,477,100 28
13 Aug 2019 0 83 81 83 13,986 114,876,400 88
16 Aug 2019 0 85 81 82 8,602 70,338,400 46
19 Aug 2019 0 83 81 82 5,444 44,700,600 48
21 Aug 2019 0 83 82 82 2,687 22,100,200 30
22 Aug 2019 0 88 81 82 44,630 373,810,600 725
23 Aug 2019 0 84 81 82 7,269 59,754,200 40
26 Aug 2019 0 83 81 81 6,254 51,179,200 48
27 Aug 2019 0 83 81 83 4,648 38,103,400 34
28 Aug 2019 0 83 82 82 4,045 33,169,400 25
29 Aug 2019 0 83 80 80 17,617 143,724,900 59
02 Sep 2019 0 94 82 93 266,786 2,406,093,200 2,369
03 Sep 2019 0 104 90 101 417,678 4,170,692,600 2,604
04 Sep 2019 0 108 100 107 474,814 4,958,384,500 3,491
05 Sep 2019 0 108 103 107 107,624 1,133,479,200 559
06 Sep 2019 0 111 105 105 41,237 437,311,300 193
09 Sep 2019 0 108 103 104 41,606 434,977,800 198
10 Sep 2019 0 106 102 105 39,493 411,766,900 231
11 Sep 2019 0 107 102 106 23,864 248,653,000 166
12 Sep 2019 0 111 105 108 40,925 440,463,400 337
13 Sep 2019 0 114 107 114 139,327 1,556,372,200 688
16 Sep 2019 0 120 113 120 219,729 2,586,651,200 1,183
17 Sep 2019 0 125 112 122 115,591 1,398,899,800 587
18 Sep 2019 0 125 116 117 74,195 874,586,000 474
19 Sep 2019 0 119 117 117 16,862 198,851,400 153
20 Sep 2019 0 119 114 116 30,260 350,168,900 153
23 Sep 2019 0 117 108 108 35,640 393,854,500 310
24 Sep 2019 0 114 98 113 108,266 1,155,289,200 786
25 Sep 2019 0 118 103 104 82,861 883,948,700 603
26 Sep 2019 0 107 100 100 43,096 441,202,000 693
27 Sep 2019 0 102 94 94 68,281 660,851,100 379
30 Sep 2019 0 95 86 88 67,734 606,634,900 3,386
01 Oct 2019 0 97 87 89 104,052 961,060,400 1,685
02 Oct 2019 0 94 85 91 42,114 375,877,400 1,841
03 Oct 2019 0 93 88 88 35,705 319,019,900 208
04 Oct 2019 0 92 87 90 20,256 180,697,900 242
07 Oct 2019 0 93 87 90 7,150 63,777,600 70
08 Oct 2019 0 93 87 88 14,009 123,808,000 122
09 Oct 2019 0 89 84 86 20,774 178,502,700 163
11 Oct 2019 0 88 85 86 12,973 111,276,000 262
14 Oct 2019 0 88 85 86 10,411 88,855,800 112
15 Oct 2019 0 91 85 86 52,568 458,373,700 932
16 Oct 2019 0 87 85 85 16,862 144,079,900 137
17 Oct 2019 0 86 83 83 22,265 186,097,900 189
21 Oct 2019 0 85 79 83 28,954 239,207,100 185
22 Oct 2019 0 84 80 82 20,025 162,610,000 104
23 Oct 2019 0 83 80 80 29,495 238,298,600 176
24 Oct 2019 0 84 80 83 19,928 163,679,500 199
25 Oct 2019 0 83 81 83 3,962 32,649,700 52
28 Oct 2019 0 85 73 85 36,475 298,259,200 270
29 Oct 2019 0 113 85 107 785,849 8,161,713,500 5,881
30 Oct 2019 0 109 99 100 182,980 1,872,006,900 8,824
31 Oct 2019 0 102 92 93 56,566 539,394,200 2,867
01 Nov 2019 0 99 89 90 52,213 487,150,300 3,027
04 Nov 2019 0 101 88 94 201,229 1,931,124,700 3,924
05 Nov 2019 0 95 91 91 34,503 318,360,800 2,313
06 Nov 2019 0 98 87 88 17,170 153,139,700 304
07 Nov 2019 0 91 80 83 44,046 370,373,700 365
08 Nov 2019 0 86 82 83 5,250 43,669,900 293
11 Nov 2019 0 85 82 83 26,366 218,635,100 94
12 Nov 2019 0 90 82 86 45,649 393,526,700 699
13 Nov 2019 0 98 87 89 75,119 695,256,600 882
14 Nov 2019 0 89 81 85 20,305 173,769,200 226
15 Nov 2019 0 86 75 82 25,196 209,429,700 167
18 Nov 2019 0 83 72 77 29,023 229,624,600 365
19 Nov 2019 0 81 67 73 17,176 129,517,600 198
20 Nov 2019 0 77 72 75 5,134 38,397,500 114
21 Nov 2019 0 77 66 76 4,698 35,022,800 94
22 Nov 2019 0 77 66 73 16,845 123,747,300 78
25 Nov 2019 0 76 70 72 23,375 171,482,900 252
26 Nov 2019 0 77 62 70 40,230 289,388,900 296
27 Nov 2019 0 75 69 72 34,260 245,558,500 1,860
28 Nov 2019 0 73 68 68 22,418 154,681,300 166
29 Nov 2019 0 70 67 67 9,390 63,897,000 98
02 Dec 2019 0 70 65 69 8,907 59,821,800 167
03 Dec 2019 0 70 67 69 3,135 21,564,400 67
05 Dec 2019 0 70 58 70 6,889 45,932,500 104
06 Dec 2019 0 71 67 71 6,944 47,943,700 70
10 Dec 2019 0 71 66 68 1,237 8,530,700 33
11 Dec 2019 0 72 68 69 1,115 7,718,500 37
12 Dec 2019 0 71 68 68 963 6,679,400 25
13 Dec 2019 0 73 68 73 3,279 23,002,800 37
16 Dec 2019 0 71 60 66 45,360 282,300,700 189
17 Dec 2019 0 70 56 70 4,185 28,080,600 83
18 Dec 2019 0 70 56 65 20,875 128,995,500 169
20 Dec 2019 0 68 60 66 369 2,422,400 22
23 Dec 2019 0 69 61 64 4,909 31,604,100 66
26 Dec 2019 0 66 61 66 3,733 23,947,300 63
27 Dec 2019 0 66 56 66 3,400 21,953,000 29
30 Dec 2019 0 68 56 68 6,335 42,851,400 56
02 Jan 2020 0 69 64 66 4,116 26,879,400 69
03 Jan 2020 0 68 56 65 7,346 48,402,200 47
06 Jan 2020 0 66 60 63 8,724 54,783,400 104
07 Jan 2020 0 65 60 62 5,966 37,659,600 71
08 Jan 2020 0 64 52 61 25,220 153,522,800 170
09 Jan 2020 0 62 60 61 5,019 30,477,700 71
10 Jan 2020 0 82 59 78 325,113 2,531,623,000 2,326
13 Jan 2020 0 97 69 79 54,776 406,369,800 618
14 Jan 2020 0 79 72 75 14,346 107,119,700 152
15 Jan 2020 0 84 72 81 8,783 68,156,400 101
16 Jan 2020 0 80 73 75 8,133 60,885,600 113
17 Jan 2020 0 80 75 79 33,161 263,464,000 111
20 Jan 2020 0 79 73 73 5,044 37,556,600 59
21 Jan 2020 0 88 74 77 121,436 989,159,600 1,380
22 Jan 2020 0 81 75 76 27,893 215,948,200 1,273
23 Jan 2020 0 79 73 74 5,130 37,885,400 52
24 Jan 2020 0 76 73 73 6,594 48,835,700 205
28 Jan 2020 0 74 66 69 9,229 63,065,200 182
29 Jan 2020 0 78 67 70 2,990 20,728,000 44
31 Jan 2020 0 74 68 68 1,512 10,334,100 28
04 Feb 2020 0 70 66 66 2,357 15,789,700 114
10 Feb 2020 0 67 65 66 5,264 34,733,100 21
12 Feb 2020 0 70 62 64 3,688 23,309,000 52
17 Feb 2020 0 59 57 57 4,780 27,371,300 41
18 Feb 2020 0 57 52 54 46,801 249,879,300 133
19 Feb 2020 0 55 51 53 17,341 90,398,700 99
21 Feb 2020 0 55 51 51 10,831 55,476,700 73
24 Feb 2020 0 53 50 50 12,532 63,497,900 88
25 Feb 2020 0 52 50 51 9,164 45,830,800 74
04 Mar 2020 0 55 50 53 5,109 26,686,000 109
05 Mar 2020 0 54 51 52 5,304 27,273,500 56
12 Mar 2020 0 50 50 50 2 10,000 2
16 Mar 2020 0 50 50 50 31 155,000 2
20 Mar 2020 0 50 50 50 11 55,000 2
27 Mar 2020 0 50 50 50 5,554 27,770,000 7
02 Apr 2020 0 50 50 50 40 200,000 1
06 Apr 2020 0 50 50 50 32,713 163,565,000 50
14 Apr 2020 0 50 50 50 414 2,070,000 4
08 May 2020 0 50 50 50 5,578 27,890,000 11
15 Jun 2020 0 50 50 50 29 145,000 1
24 Jun 2020 0 50 50 50 12 60,000 3

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 01 Apr 2020 24 Apr 2020 Cancelled
Proxy Voting   - 06 May 2019 29 May 2019 Active
Right Distribution (100 RBMS : 99 RBMS-R ) 05 Oct 2018 10 Oct 2018 11 Oct 2018 Active
Proxy Voting   - 24 Jul 2018 16 Aug 2018 Active
Proxy Voting   - 02 May 2018 25 May 2018 Active
Right Distribution (19 RBMS : 69 RBMS-R EXP 06042018 ) 23 Mar 2018 28 Mar 2018 29 Mar 2018 Active
Proxy Voting   - 05 Feb 2018 28 Feb 2018 Active
Proxy Voting   - 21 Dec 2017 15 Jan 2018 Active
Proxy Voting   - 05 Dec 2017 27 Dec 2017 Cancelled
Proxy Voting   - 26 Apr 2017 19 May 2017 Active
Proxy Voting   - 25 May 2016 17 Jun 2016 Active
Proxy Voting   - 20 May 2015 12 Jun 2015 Active
Proxy Voting   - 21 May 2014 06 Jun 2014 Active
Proxy Voting   - 05 Jun 2013 21 Jun 2013 Active
Proxy Voting   - 09 May 2012 25 May 2012 Active
Proxy Voting   - 08 Jun 2011 24 Jun 2011 Active
Proxy Voting   - 19 May 2010 04 Jun 2010 Active
Proxy Voting   - 20 May 2009 08 Jun 2009 Active
Proxy Voting   - 16 May 2008 02 Jun 2008 Active
Proxy Voting   - 05 Feb 2008 20 Feb 2008 Active
Proxy Voting   - 11 Dec 2007 28 Dec 2007 Active
Proxy Voting   - 13 Apr 2007 30 Apr 2007 Active
Proxy Voting   - 09 Jun 2006 26 Jun 2006 Active
Proxy Voting   - 07 Jun 2005 22 Jun 2005 Active
Proxy Voting   - 08 Jun 2004 23 Jun 2004 Active
Proxy Voting   - 11 Mar 2004 26 Mar 2004 Active
Proxy Voting   - 08 May 2003 23 May 2003 Active
Proxy Voting   - 21 May 2002 07 Jun 2002 Active