Efek Terdaftar

Rig Tenders Indonesia Tbk, PT

Security name
Rig Tenders Indonesia Tbk
Issuer
Rig Tenders Indonesia Tbk, PT
ISIN Code
ID1000098809
Short Code
RIGS
Type
Saham Biasa
Listing Date
05 Maret 1990
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
609,130,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
18 Agustus 2004
Activity Sector
TRANSPORTATION
Number of Securities
609,130,000 (Total)
As of 10 Dec 2019
99.61% Scripless = 606,778,750.000
Local Percentage
15.40%
Foreign Percentage
84.21%

Graph

Price History

Date Open High Low Close Volume Value Freq
17 Dec 2018 0 197 193 197 1,294 25,245,400 37
18 Dec 2018 0 196 192 192 810 15,699,200 36
19 Dec 2018 0 195 192 193 852 16,410,000 30
20 Dec 2018 0 194 185 190 3,750 71,386,300 71
21 Dec 2018 0 192 187 192 1,657 31,256,100 30
26 Dec 2018 0 190 189 189 1,045 19,819,100 29
27 Dec 2018 0 193 183 189 742 14,129,300 43
28 Dec 2018 0 190 182 188 2,985 55,774,100 52
02 Jan 2019 0 193 186 186 2,944 55,316,500 89
03 Jan 2019 0 192 180 190 3,660 69,423,800 106
04 Jan 2019 0 193 186 188 6,396 120,523,000 111
07 Jan 2019 0 206 187 195 15,416 301,756,400 546
08 Jan 2019 0 262 192 262 265,745 6,475,213,000 3,003
09 Jan 2019 0 286 240 242 120,411 3,073,891,800 1,793
10 Jan 2019 0 258 236 240 37,983 938,952,400 602
11 Jan 2019 0 246 234 238 14,797 355,592,800 341
14 Jan 2019 0 242 218 228 31,200 703,924,800 440
15 Jan 2019 0 234 204 210 43,265 930,055,800 819
16 Jan 2019 0 224 200 220 22,551 488,809,400 521
17 Jan 2019 0 230 214 218 11,980 265,653,400 270
18 Jan 2019 0 224 208 220 5,357 118,250,200 150
21 Jan 2019 0 230 216 216 11,249 249,016,400 192
22 Jan 2019 0 222 214 220 4,303 93,505,800 140
23 Jan 2019 0 220 210 216 8,714 188,362,400 157
24 Jan 2019 0 236 210 226 38,896 873,325,000 692
25 Jan 2019 0 240 226 234 23,380 548,841,800 661
28 Jan 2019 0 242 206 212 52,794 1,148,877,400 834
29 Jan 2019 0 218 200 204 49,973 1,029,710,800 806
30 Jan 2019 0 254 204 254 87,055 2,089,328,800 722
31 Jan 2019 0 316 274 316 53,754 1,659,319,600 404
01 Feb 2019 0 388 322 324 172,459 5,882,380,800 2,555
04 Feb 2019 0 328 308 318 29,425 925,348,000 547
06 Feb 2019 0 396 308 396 219,498 7,939,714,200 2,331
07 Feb 2019 0 414 370 398 307,220 12,119,320,600 3,636
08 Feb 2019 0 426 398 400 69,552 2,843,960,800 982
11 Feb 2019 0 420 390 400 45,632 1,832,123,600 525
12 Feb 2019 0 406 378 400 48,044 1,900,735,600 608
13 Feb 2019 0 402 380 386 8,085 314,569,200 354
14 Feb 2019 0 396 372 382 5,909 228,344,400 373
15 Feb 2019 0 398 356 360 20,375 744,467,000 513
18 Feb 2019 0 370 348 360 8,453 302,421,800 279
19 Feb 2019 0 390 356 376 34,722 1,306,017,200 448
20 Feb 2019 0 382 370 382 5,390 203,654,200 207
21 Feb 2019 0 388 360 368 8,436 312,642,200 228
25 Feb 2019 0 370 358 362 5,208 188,541,000 133
26 Feb 2019 0 364 350 350 5,598 197,922,800 147
28 Feb 2019 0 382 346 348 9,114 331,443,800 522
01 Mar 2019 0 370 348 350 1,185 41,542,000 82
04 Mar 2019 0 360 344 344 2,695 94,760,400 101
05 Mar 2019 0 350 334 338 2,455 83,292,800 89
06 Mar 2019 0 344 330 330 1,521 50,869,800 53
08 Mar 2019 0 340 300 320 6,918 215,857,200 157
11 Mar 2019 0 348 306 314 8,584 273,389,000 952
12 Mar 2019 0 322 308 310 2,796 86,979,600 79
13 Mar 2019 0 322 306 314 394 12,455,800 30
14 Mar 2019 0 330 314 322 1,415 45,254,800 336
15 Mar 2019 0 332 318 324 768 24,877,400 113
18 Mar 2019 0 330 322 322 321 10,401,000 50
19 Mar 2019 0 354 320 344 25,868 882,298,600 809
20 Mar 2019 0 344 326 330 4,572 151,228,200 166
21 Mar 2019 0 346 320 330 3,451 113,323,000 123
25 Mar 2019 0 348 328 330 1,636 54,559,000 67
26 Mar 2019 0 340 320 326 619 20,086,600 34
28 Mar 2019 0 334 310 320 1,216 39,042,000 44
29 Mar 2019 0 320 304 304 2,475 76,573,200 53
01 Apr 2019 0 320 304 320 2,866 89,260,400 63
02 Apr 2019 0 330 306 306 1,911 59,666,000 130
04 Apr 2019 0 322 302 306 1,913 58,640,800 64
09 Apr 2019 0 324 308 314 2,778 87,690,000 103
11 Apr 2019 0 316 302 302 1,766 53,607,200 43
12 Apr 2019 0 316 302 304 423 12,840,200 20
15 Apr 2019 0 314 298 304 5,277 158,472,800 48
16 Apr 2019 0 308 302 302 1,156 35,074,600 57
18 Apr 2019 0 312 296 304 1,716 51,433,000 42
22 Apr 2019 0 304 296 296 1,046 31,041,800 24
23 Apr 2019 0 302 294 298 1,817 54,176,400 55
24 Apr 2019 0 314 300 302 5,085 155,113,200 144
25 Apr 2019 0 342 302 324 45,411 1,502,639,000 971
26 Apr 2019 0 348 324 328 24,395 824,544,400 405
29 Apr 2019 0 334 318 322 5,265 169,305,000 127
30 Apr 2019 0 330 312 318 1,726 55,312,000 44
02 May 2019 0 330 316 326 4,535 144,275,200 52
06 May 2019 0 330 312 326 1,220 38,931,600 34
07 May 2019 0 340 316 326 3,998 132,859,600 101
08 May 2019 0 330 316 320 1,531 49,066,000 31
09 May 2019 0 334 318 320 998 32,064,000 92
10 May 2019 0 330 316 320 1,458 46,172,600 26
13 May 2019 0 328 322 324 4,445 144,362,400 69
15 May 2019 0 328 310 312 863 27,366,000 22
16 May 2019 0 312 290 302 4,370 130,824,400 75
20 May 2019 0 306 300 300 3,133 94,135,600 46
22 May 2019 0 320 304 318 5 157,800 4
23 May 2019 0 314 300 310 2,892 87,428,600 49
27 May 2019 0 336 324 330 5,400 176,583,000 71
29 May 2019 0 338 316 318 3,229 103,210,800 26
10 Jun 2019 0 332 318 318 227 7,227,800 17
12 Jun 2019 0 326 314 316 968 30,623,800 41
13 Jun 2019 0 316 314 314 365 11,485,000 10
14 Jun 2019 0 314 300 306 4,741 143,328,200 54
17 Jun 2019 0 310 302 302 905 27,353,800 30
18 Jun 2019 0 308 298 304 1,392 41,816,000 27
19 Jun 2019 0 306 300 306 2,836 85,207,000 50
20 Jun 2019 0 310 290 302 1,898 55,989,600 45
21 Jun 2019 0 306 292 298 555 16,625,600 27
24 Jun 2019 0 318 290 308 8,125 241,675,400 153
25 Jun 2019 0 312 300 308 2,938 90,042,800 104
02 Jul 2019 0 286 280 284 432 12,200,000 35
05 Jul 2019 0 288 278 280 446 12,536,800 30
10 Jul 2019 0 274 266 270 990 26,689,400 28
11 Jul 2019 0 274 266 270 2,590 69,962,400 39
12 Jul 2019 0 268 268 268 226 6,056,800 11
15 Jul 2019 0 280 266 270 818 22,109,600 18
16 Jul 2019 0 272 268 268 307 8,266,400 18
19 Jul 2019 0 266 254 264 619 15,925,400 25
23 Jul 2019 0 276 260 268 1,162 31,223,000 34
29 Jul 2019 0 272 262 264 226 5,963,800 22
31 Jul 2019 0 270 264 268 287 7,605,400 17
01 Aug 2019 0 268 260 260 436 11,415,200 25
02 Aug 2019 0 266 260 262 392 10,253,400 19
05 Aug 2019 0 262 254 254 3,573 90,801,600 27
09 Aug 2019 0 266 258 258 60 1,553,400 9
14 Aug 2019 0 260 250 256 307 7,753,000 17
15 Aug 2019 0 258 246 248 1,293 32,275,200 23
16 Aug 2019 0 256 240 240 952 23,404,000 19
20 Aug 2019 0 252 242 242 575 14,273,200 24
06 Sep 2019 0 242 230 238 560 13,074,200 16
11 Sep 2019 0 242 236 238 417 9,902,200 20
12 Sep 2019 0 296 238 280 23,376 666,660,800 545
13 Sep 2019 0 294 270 270 16,228 457,937,000 350
17 Sep 2019 0 264 250 254 1,493 38,090,000 37
18 Sep 2019 0 264 254 254 61 1,573,000 11
19 Sep 2019 0 284 240 264 16,434 442,272,600 1,197
20 Sep 2019 0 270 254 256 4,809 126,309,200 338
23 Sep 2019 0 276 256 262 9,308 247,863,800 858
24 Sep 2019 0 280 252 266 7,680 207,053,000 499
25 Sep 2019 0 276 256 268 4,408 118,259,400 476
26 Sep 2019 0 282 266 266 14,923 406,799,400 720
27 Sep 2019 0 274 260 266 1,190 31,343,200 39
30 Sep 2019 0 272 256 264 1,095 28,673,200 22
01 Oct 2019 0 264 256 260 865 22,526,600 14
02 Oct 2019 0 270 256 262 4,505 118,547,600 152
03 Oct 2019 0 262 260 260 967 25,142,200 9
08 Oct 2019 0 266 258 258 1,169 30,219,600 46
10 Oct 2019 0 262 252 260 1,946 49,639,400 30
11 Oct 2019 0 264 256 260 3,026 78,812,600 46
15 Oct 2019 0 268 260 266 1,969 52,042,200 163
16 Oct 2019 0 272 260 260 3,013 79,589,400 101
17 Oct 2019 0 274 260 270 3,260 87,504,200 45
22 Oct 2019 0 262 260 262 218 5,710,600 16
23 Oct 2019 0 256 256 256 95 2,432,000 7
30 Oct 2019 0 258 258 258 1,543 39,809,400 21
01 Nov 2019 0 0 0 0 0 0 0
04 Nov 2019 0 258 254 254 11 279,800 6
08 Nov 2019 0 244 232 242 460 10,945,200 8
11 Nov 2019 0 242 230 242 1,818 43,935,600 11
12 Nov 2019 0 256 232 236 879 20,686,400 16
13 Nov 2019 0 242 234 238 1,391 33,228,400 12
14 Nov 2019 0 242 232 232 1,337 31,693,800 10
20 Nov 2019 0 248 228 230 2,241 52,471,400 73
22 Nov 2019 0 238 234 238 1,026 24,416,800 5
26 Nov 2019 0 234 212 222 3,635 81,674,200 130
27 Nov 2019 0 226 222 222 602 13,364,800 6
28 Nov 2019 0 228 218 218 2,165 47,804,000 23
29 Nov 2019 0 0 0 0 0 0 0
02 Dec 2019 0 218 216 216 614 13,380,400 13
03 Dec 2019 0 228 212 228 24 519,200 4
09 Dec 2019 0 228 228 228 4 91,200 1

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 30 Aug 2019 25 Sep 2019 Active
Proxy Voting   - 29 Aug 2018 26 Sep 2018 Active
Proxy Voting   - 31 Aug 2017 27 Sep 2017 Active
Proxy Voting   - 23 Aug 2016 15 Sep 2016 Cancelled
Proxy Voting   - 28 Aug 2015 22 Sep 2015 Active
Proxy Voting   - 09 Sep 2014 25 Sep 2014 Active
Proxy Voting   - 07 Nov 2013 25 Nov 2013 Active
Proxy Voting   - 10 Jun 2013 26 Jun 2013 Active
Proxy Voting   - 31 May 2012 18 Jun 2012 Active
Proxy Voting   - 19 Mar 2012 09 Apr 2012 Active
Proxy Voting   - 30 May 2011 15 Jun 2011 Active
Proxy Voting   - 30 Dec 2010 18 Jan 2011 Active
Proxy Voting   - 01 Jun 2010 17 Jun 2010 Active
Cash Dividend (1 RIGS : 20 IDR) 07 Dec 2009 10 Dec 2009 17 Dec 2009 Active
Proxy Voting   - 02 Jun 2009 18 Jun 2009 Active
Cash Dividend (1 RIGS : 20 IDR) 03 Dec 2008 09 Dec 2008 23 Dec 2008 Active
Proxy Voting   - 12 Aug 2008 28 Aug 2008 Active
Cash Dividend (1 RIGS : 25 IDR) 03 Jul 2008 08 Jul 2008 22 Jul 2008 Active
Proxy Voting   - 27 May 2008 12 Jun 2008 Active
Cash Dividend   04 Jul 2007 09 Jul 2007 23 Jul 2007 Active
Proxy Voting   - 25 May 2007 12 Jun 2007 Active
Cash Dividend   07 Jul 2006 12 Jul 2006 26 Jul 2006 Active
Proxy Voting   - 07 Jul 2006 25 Jul 2006 Active
Proxy Voting   - 30 May 2006 15 Jun 2006 Active
Proxy Voting   - 09 Dec 2005 28 Dec 2005 Active
Proxy Voting   - 12 Oct 2005 28 Oct 2005 Cancelled
Cash Dividend   06 Jul 2005 11 Jul 2005 25 Jul 2005 Active
Proxy Voting   - 30 May 2005 15 Jun 2005 Active
Mandatory Conversion   - 20 Aug 2004 23 Aug 2004 Active
Cash Dividend   08 Jul 2004 13 Jul 2004 26 Jul 2004 Active
Proxy Voting   - 31 May 2004 16 Jun 2004 Active
Proxy Voting   - 03 Oct 2003 21 Oct 2003 Active
Cash Dividend   10 Jul 2003 15 Jul 2003 29 Jul 2003 Active
Proxy Voting   - 29 May 2003 17 Jun 2003 Active
Cash Dividend   10 Jul 2002 15 Jul 2002 29 Jul 2002 Active
Proxy Voting   - 03 Jun 2002 19 Jun 2002 Active