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 19 Nov 2019
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
26 Nov 2018 0 115 104 111 97,094 1,056,452,100 714
27 Nov 2018 0 112 107 111 47,368 521,056,100 397
28 Nov 2018 0 117 108 114 66,591 753,993,000 479
29 Nov 2018 0 116 111 111 30,717 349,007,900 383
30 Nov 2018 0 114 109 109 30,479 335,957,600 231
03 Dec 2018 0 111 107 110 28,137 305,910,200 326
04 Dec 2018 0 115 108 111 46,919 525,039,000 420
05 Dec 2018 0 112 109 110 25,060 275,779,300 227
06 Dec 2018 0 112 105 108 42,984 463,209,300 326
07 Dec 2018 0 110 105 108 20,503 219,660,500 309
10 Dec 2018 0 110 104 107 22,251 235,514,300 208
11 Dec 2018 0 107 100 103 109,427 1,122,239,200 489
12 Dec 2018 0 105 100 100 52,294 529,719,300 320
13 Dec 2018 0 110 100 108 132,956 1,416,827,000 1,479
14 Dec 2018 0 116 106 111 208,421 2,344,750,900 1,881
17 Dec 2018 0 113 106 106 44,803 484,226,500 566
18 Dec 2018 0 106 102 105 22,681 236,779,000 291
19 Dec 2018 0 108 100 103 54,041 561,649,900 395
20 Dec 2018 0 105 102 104 30,083 309,890,000 337
21 Dec 2018 0 105 97 98 241,052 2,405,354,100 936
26 Dec 2018 0 101 89 94 386,717 3,558,824,600 1,738
27 Dec 2018 0 96 92 96 54,818 517,612,200 715
28 Dec 2018 0 99 90 94 75,284 723,672,300 584
02 Jan 2019 0 115 93 111 536,887 5,790,268,800 3,635
03 Jan 2019 0 115 106 106 180,504 1,968,877,500 1,282
04 Jan 2019 0 108 103 104 123,100 1,289,130,700 603
07 Jan 2019 0 107 102 102 76,535 791,758,200 546
08 Jan 2019 0 106 100 102 176,068 1,808,105,000 1,019
09 Jan 2019 0 113 99 109 579,034 6,241,648,700 2,674
10 Jan 2019 0 111 103 103 170,510 1,809,197,400 909
11 Jan 2019 0 106 101 105 59,898 624,966,600 498
14 Jan 2019 0 105 102 104 39,982 412,453,000 308
15 Jan 2019 0 106 102 103 59,156 614,696,000 403
16 Jan 2019 0 112 102 112 291,960 3,175,377,500 1,773
17 Jan 2019 0 121 110 110 583,909 6,804,912,000 2,852
18 Jan 2019 0 111 106 107 59,494 640,519,100 497
21 Jan 2019 0 118 107 115 338,352 3,861,705,400 1,436
22 Jan 2019 0 118 112 112 114,074 1,304,158,100 634
23 Jan 2019 0 114 109 109 64,697 713,991,500 358
24 Jan 2019 0 115 108 109 85,815 950,020,500 590
25 Jan 2019 0 114 110 113 89,202 998,150,400 454
28 Jan 2019 0 118 108 114 129,094 1,481,364,000 861
29 Jan 2019 0 114 110 110 32,616 362,983,300 369
30 Jan 2019 0 112 106 108 37,442 408,344,700 331
31 Jan 2019 0 110 104 107 36,816 395,514,600 408
01 Feb 2019 0 109 107 108 18,387 198,811,700 170
04 Feb 2019 0 111 106 108 34,794 379,688,700 289
06 Feb 2019 0 110 107 108 40,514 439,454,600 301
07 Feb 2019 0 118 107 113 193,219 2,185,431,200 1,674
08 Feb 2019 0 115 108 110 98,980 1,092,173,000 628
11 Feb 2019 0 117 108 111 150,453 1,691,649,000 903
12 Feb 2019 0 112 108 109 88,143 961,430,800 421
13 Feb 2019 0 111 108 109 42,714 464,686,700 274
14 Feb 2019 0 110 107 107 45,791 493,470,100 236
15 Feb 2019 0 108 105 106 37,518 397,041,600 264
18 Feb 2019 0 108 105 106 21,436 227,521,100 208
19 Feb 2019 0 106 102 104 49,284 513,528,900 401
20 Feb 2019 0 105 101 102 89,142 914,369,400 391
21 Feb 2019 0 109 104 104 137,865 1,463,194,600 1,355
22 Feb 2019 0 106 103 104 50,468 526,569,200 257
25 Feb 2019 0 108 104 106 68,348 725,906,600 4,234
26 Feb 2019 0 106 103 105 25,572 266,441,300 2,714
27 Feb 2019 0 105 102 102 52,551 542,125,200 318
28 Feb 2019 0 104 101 101 40,191 408,599,600 291
01 Mar 2019 0 108 101 108 126,973 1,339,307,700 686
04 Mar 2019 0 112 107 109 260,233 2,855,808,100 1,513
05 Mar 2019 0 111 103 104 65,849 690,656,900 428
06 Mar 2019 0 106 103 103 63,292 656,534,500 1,243
08 Mar 2019 0 105 102 102 40,330 413,542,400 931
11 Mar 2019 0 106 100 100 47,425 477,067,300 384
12 Mar 2019 0 102 99 100 60,437 604,527,700 1,749
13 Mar 2019 0 103 99 101 35,124 350,836,800 266
14 Mar 2019 0 102 97 100 21,756 215,762,600 197
15 Mar 2019 0 101 98 100 16,309 162,328,900 167
18 Mar 2019 0 101 97 99 38,922 386,350,800 219
19 Mar 2019 0 101 97 100 30,636 304,517,500 166
20 Mar 2019 0 100 97 99 26,710 264,212,800 192
21 Mar 2019 0 100 98 98 30,032 296,925,700 187
22 Mar 2019 0 100 98 99 11,901 117,819,300 243
25 Mar 2019 0 99 98 98 17,462 171,537,300 180
27 Mar 2019 0 98 95 97 24,431 236,867,900 215
28 Mar 2019 0 98 95 96 12,195 117,503,400 143
29 Mar 2019 0 98 95 95 15,798 151,587,700 222
01 Apr 2019 0 97 94 96 25,458 241,566,800 117
02 Apr 2019 0 96 94 96 11,646 110,302,100 134
04 Apr 2019 0 100 94 100 68,333 660,983,600 246
05 Apr 2019 0 103 95 99 78,829 785,868,000 582
08 Apr 2019 0 99 94 97 31,148 297,151,900 160
09 Apr 2019 0 97 93 94 31,879 301,301,400 219
10 Apr 2019 0 96 92 95 14,026 132,440,100 131
11 Apr 2019 0 95 90 92 17,367 160,944,400 172
12 Apr 2019 0 95 90 93 19,097 177,350,700 273
15 Apr 2019 0 94 87 93 11,236 103,944,900 159
16 Apr 2019 0 94 91 93 18,079 167,331,800 939
18 Apr 2019 0 94 87 93 9,795 90,467,000 1,313
22 Apr 2019 0 93 85 91 25,095 230,098,800 129
23 Apr 2019 0 93 84 91 11,516 104,985,500 97
24 Apr 2019 0 94 85 93 26,191 240,316,900 161
25 Apr 2019 0 94 91 93 14,532 134,405,100 93
26 Apr 2019 0 94 92 93 11,478 107,369,200 59
29 Apr 2019 0 93 92 93 9,755 90,231,300 67
02 May 2019 0 92 89 89 9,704 87,336,200 101
03 May 2019 0 94 88 92 36,784 335,448,100 203
06 May 2019 0 99 91 92 145,201 1,378,381,500 1,438
07 May 2019 0 94 89 90 50,998 457,978,300 361
08 May 2019 0 91 87 88 52,076 464,775,100 255
09 May 2019 0 89 78 85 53,275 458,973,100 304
10 May 2019 0 87 80 81 43,757 357,156,600 263
13 May 2019 0 84 78 81 29,420 241,552,400 189
14 May 2019 0 88 80 88 22,444 189,166,100 188
15 May 2019 0 88 81 81 17,925 149,513,600 175
16 May 2019 0 81 72 80 43,806 342,724,800 219
17 May 2019 0 80 77 77 14,302 110,934,100 136
20 May 2019 0 80 75 78 17,114 134,098,100 1,276
21 May 2019 0 82 77 77 37,405 295,701,900 5,604
22 May 2019 0 82 77 79 39,410 315,384,700 2,274
23 May 2019 0 86 78 82 80,339 663,502,100 2,133
24 May 2019 0 83 79 81 15,763 127,657,300 240
27 May 2019 0 82 79 80 15,452 123,870,800 506
28 May 2019 0 81 70 80 15,503 123,137,000 186
29 May 2019 0 85 78 83 23,805 193,693,200 168
31 May 2019 0 90 80 84 33,106 271,100,500 817
10 Jun 2019 0 85 80 82 32,587 270,437,400 321
11 Jun 2019 0 85 82 83 7,327 61,076,100 640
12 Jun 2019 0 86 82 82 15,820 130,342,700 141
13 Jun 2019 0 90 82 83 151,821 1,298,278,600 1,061
14 Jun 2019 0 84 82 82 12,735 105,061,900 127
17 Jun 2019 0 83 72 80 20,237 163,367,900 170
18 Jun 2019 0 81 79 80 9,832 78,702,200 132
19 Jun 2019 0 82 78 82 25,585 208,343,700 118
20 Jun 2019 0 83 81 81 11,936 97,526,700 123
21 Jun 2019 0 83 71 83 10,804 87,835,400 110
25 Jun 2019 0 82 71 80 8,089 64,992,500 104
26 Jun 2019 0 84 79 80 60,876 497,715,400 600
27 Jun 2019 0 83 79 80 39,586 319,264,400 252
28 Jun 2019 0 81 72 79 13,954 111,102,800 156
01 Jul 2019 0 81 69 80 10,038 79,957,000 327
02 Jul 2019 0 81 70 79 6,645 52,959,400 234
03 Jul 2019 0 80 69 80 9,431 74,241,200 131
04 Jul 2019 0 91 77 90 1,044,276 9,327,507,200 895
05 Jul 2019 0 98 86 91 2,286,189 20,795,919,800 916
08 Jul 2019 0 92 87 89 14,477 129,585,800 187
09 Jul 2019 0 90 86 88 17,809 155,770,000 136
10 Jul 2019 0 89 86 87 9,344 81,569,800 66
11 Jul 2019 0 89 87 87 7,076 62,100,700 61
12 Jul 2019 0 88 77 86 18,773 160,887,000 103
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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