Efek Terdaftar

Nippon Indosari Corpindo Tbk, PT

Security name
Nippon Indosari Corpindo Tbk
Issuer
Nippon Indosari Corpindo Tbk, PT
ISIN Code
ID1000129703
Short Code
ROTI
Type
Saham Biasa
Listing Date
-
Stock Exchange
IDX
Status
Active
Nominal
20.00
Current Amount
5,061,800,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
FOOD & BEVERAGES
Number of Securities
6,186,488,888 (Total)
As of 16 Oct 2019
89.76% Scripless = 5,553,060,861.000
Local Percentage
31.62%
Foreign Percentage
58.14%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 Oct 2018 0 1,090 1,070 1,090 1,660 180,558,000 76
23 Oct 2018 0 1,100 1,080 1,100 4,747 518,841,000 127
24 Oct 2018 0 1,100 1,085 1,090 1,751 190,980,000 113
25 Oct 2018 0 1,080 1,055 1,080 896 96,287,000 58
26 Oct 2018 0 1,080 1,050 1,060 13,419 1,419,914,000 162
29 Oct 2018 0 1,060 1,030 1,055 1,714 179,440,500 51
30 Oct 2018 0 1,070 1,045 1,050 1,076 113,337,500 55
31 Oct 2018 0 1,070 1,050 1,050 7,735 819,037,000 210
01 Nov 2018 0 1,070 1,045 1,070 1,258 133,298,500 68
02 Nov 2018 0 1,080 1,065 1,080 3,966 425,827,000 273
05 Nov 2018 0 1,090 1,070 1,080 4,264 461,575,500 331
06 Nov 2018 0 1,090 1,065 1,080 11,656 1,255,314,000 804
07 Nov 2018 0 1,080 1,050 1,070 4,223 450,491,000 198
08 Nov 2018 0 1,070 1,050 1,050 3,389 359,830,000 244
09 Nov 2018 0 1,060 1,040 1,040 2,621 275,665,000 234
12 Nov 2018 0 1,055 1,040 1,050 18,463 1,938,649,500 676
13 Nov 2018 0 1,050 980 1,040 4,207 433,880,500 231
15 Nov 2018 0 1,075 1,060 1,070 5,130 548,292,000 205
16 Nov 2018 0 1,075 1,045 1,070 3,164 338,001,500 317
19 Nov 2018 0 1,070 1,050 1,050 3,038 323,367,000 345
21 Nov 2018 0 1,070 1,050 1,065 2,614 276,700,500 234
26 Nov 2018 0 1,060 1,030 1,050 6,811 716,901,000 206
27 Nov 2018 0 1,070 1,050 1,070 6,787 718,586,000 174
28 Nov 2018 0 1,070 1,050 1,060 953 101,213,500 125
29 Nov 2018 0 1,075 1,065 1,070 5,149 550,969,500 214
30 Nov 2018 0 1,130 1,055 1,130 24,249 2,730,412,500 419
03 Dec 2018 0 1,150 1,090 1,120 5,757 649,353,500 425
04 Dec 2018 0 1,140 1,110 1,140 8,397 949,888,000 408
06 Dec 2018 0 1,150 1,135 1,140 3,391 387,069,000 1,741
07 Dec 2018 0 1,145 1,110 1,145 1,600 179,894,000 73
10 Dec 2018 0 1,150 1,140 1,150 1,824 208,530,500 37
12 Dec 2018 0 1,195 1,140 1,195 7,282 853,235,000 102
14 Dec 2018 0 1,205 1,190 1,195 402 48,207,500 51
17 Dec 2018 0 1,195 1,180 1,195 1,919 227,508,000 50
18 Dec 2018 0 1,200 1,195 1,200 2,736 328,137,500 59
19 Dec 2018 0 1,205 1,180 1,200 7,022 837,982,000 255
20 Dec 2018 0 1,220 1,185 1,210 65,812 7,897,498,500 175
21 Dec 2018 0 1,225 1,210 1,210 4,331 525,171,500 195
26 Dec 2018 0 1,215 1,210 1,210 7,620 922,368,500 33
27 Dec 2018 0 1,210 1,200 1,200 1,413 169,911,500 59
28 Dec 2018 0 1,200 1,180 1,200 13,516 1,621,140,000 55
03 Jan 2019 0 1,220 1,190 1,210 38,237 4,624,597,000 331
04 Jan 2019 0 1,230 1,190 1,230 28,869 3,505,363,000 346
07 Jan 2019 0 1,250 1,200 1,210 8,646 1,063,255,000 191
08 Jan 2019 0 1,225 1,200 1,200 2,750 331,849,000 148
09 Jan 2019 0 1,230 1,200 1,220 22,043 2,685,692,500 156
10 Jan 2019 0 1,240 1,200 1,200 8,394 1,029,477,000 465
11 Jan 2019 0 1,230 1,195 1,200 61,808 7,430,383,500 517
14 Jan 2019 0 1,210 1,195 1,195 7,412 889,542,000 148
15 Jan 2019 0 1,235 1,190 1,220 14,261 1,717,114,000 133
16 Jan 2019 0 1,230 1,215 1,225 22,104 2,703,342,000 309
17 Jan 2019 0 1,230 1,215 1,220 1,848 226,282,000 55
18 Jan 2019 0 1,230 1,200 1,205 660 79,695,000 49
21 Jan 2019 0 1,220 1,200 1,220 6,996 852,834,000 146
22 Jan 2019 0 1,230 1,220 1,225 32,893 4,029,858,500 229
23 Jan 2019 0 1,230 1,220 1,230 1,438 176,290,000 206
24 Jan 2019 0 1,240 1,190 1,205 4,717 570,586,500 189
25 Jan 2019 0 1,230 1,205 1,225 7,665 938,778,500 312
28 Jan 2019 0 1,230 1,200 1,200 3,151 384,691,500 234
29 Jan 2019 0 1,220 1,200 1,215 3,291 399,900,000 143
30 Jan 2019 0 1,230 1,205 1,225 14,433 1,760,972,000 5,977
31 Jan 2019 0 1,230 1,220 1,220 255 31,128,000 34
01 Feb 2019 0 1,235 1,220 1,230 16,975 2,087,792,000 168
04 Feb 2019 0 1,230 1,205 1,210 1,946 235,405,500 138
06 Feb 2019 0 1,235 1,210 1,230 30,294 3,723,106,000 2,042
07 Feb 2019 0 1,235 1,215 1,230 3,610 441,734,500 98
08 Feb 2019 0 1,240 1,225 1,230 10,184 1,251,841,000 224
12 Feb 2019 0 1,230 1,200 1,200 5,297 637,712,500 378
13 Feb 2019 0 1,215 1,195 1,205 4,108 493,237,000 46
14 Feb 2019 0 1,210 1,195 1,200 24,094 2,892,578,500 220
15 Feb 2019 0 1,215 1,200 1,200 1,547 186,027,000 85
18 Feb 2019 0 1,210 1,195 1,200 20,896 2,512,887,500 163
19 Feb 2019 0 1,210 1,195 1,195 5,425 648,878,500 46
20 Feb 2019 0 1,200 1,190 1,195 26,742 3,195,807,000 121
21 Feb 2019 0 1,210 1,195 1,205 13,854 1,667,163,500 152
22 Feb 2019 0 1,210 1,195 1,200 19,798 2,375,615,000 139
25 Feb 2019 0 1,210 1,200 1,205 13,576 1,635,869,500 56
26 Feb 2019 0 1,210 1,200 1,200 17,787 2,141,308,000 117
27 Feb 2019 0 1,205 1,190 1,200 21,050 2,520,195,500 116
28 Feb 2019 0 1,205 1,165 1,165 245,128 28,652,057,500 221
01 Mar 2019 0 1,205 1,170 1,205 8,984 1,070,576,000 108
04 Mar 2019 0 1,220 1,200 1,200 4,846 586,990,500 144
05 Mar 2019 0 1,205 1,200 1,205 9,969 1,201,166,500 137
06 Mar 2019 0 1,205 1,200 1,200 7,022 842,663,000 53
08 Mar 2019 0 1,200 1,200 1,200 8,596 1,031,520,000 83
11 Mar 2019 0 1,220 1,200 1,220 3,102 375,134,000 46
12 Mar 2019 0 1,230 1,195 1,225 7,071 853,547,000 140
13 Mar 2019 0 1,225 1,210 1,220 1,276 155,907,500 54
14 Mar 2019 0 1,220 1,205 1,210 3,774 458,625,000 86
15 Mar 2019 0 1,210 1,200 1,200 1,285 154,790,000 45
18 Mar 2019 0 1,205 1,190 1,200 98,440 11,797,827,000 115
20 Mar 2019 0 1,220 1,190 1,220 10,635 1,287,605,500 89
21 Mar 2019 0 1,230 1,210 1,230 6,854 840,597,000 61
22 Mar 2019 0 1,240 1,230 1,240 6,714 828,861,000 106
25 Mar 2019 0 1,280 1,235 1,280 14,782 1,864,113,000 268
26 Mar 2019 0 1,300 1,270 1,300 10,651 1,373,637,500 179
27 Mar 2019 0 1,310 1,295 1,310 6,669 870,360,500 162
28 Mar 2019 0 1,315 1,310 1,315 18,776 2,461,111,500 215
29 Mar 2019 0 1,320 1,310 1,315 7,668 1,006,666,500 109
01 Apr 2019 0 1,315 1,305 1,310 3,498 458,395,500 100
02 Apr 2019 0 1,310 1,305 1,305 6,219 814,195,500 90
04 Apr 2019 0 1,305 1,230 1,300 22,561 2,903,463,500 109
05 Apr 2019 0 1,300 1,260 1,260 115,649 14,675,623,000 126
08 Apr 2019 0 1,270 1,255 1,265 4,037 509,036,500 51
09 Apr 2019 0 1,285 1,265 1,275 5,389 686,873,500 135
10 Apr 2019 0 1,305 1,270 1,280 3,172 405,947,500 117
11 Apr 2019 0 1,295 1,280 1,285 765 98,141,000 68
12 Apr 2019 0 1,290 1,255 1,290 6,756 860,637,500 127
15 Apr 2019 0 1,300 1,265 1,290 3,370 431,432,500 84
16 Apr 2019 0 1,290 1,265 1,290 1,807 231,923,500 87
18 Apr 2019 0 1,300 1,290 1,300 2,816 365,516,500 150
22 Apr 2019 0 1,300 1,270 1,300 13,095 1,701,258,500 146
23 Apr 2019 0 1,310 1,290 1,310 11,484 1,499,359,000 227
24 Apr 2019 0 1,310 1,290 1,300 28,777 3,741,413,500 311
25 Apr 2019 0 1,310 1,295 1,300 19,038 2,475,872,000 142
26 Apr 2019 0 1,310 1,295 1,300 17,919 2,329,457,000 58
29 Apr 2019 0 1,305 1,295 1,300 9,075 1,179,656,500 99
30 Apr 2019 0 1,305 1,295 1,300 2,509 326,154,500 69
02 May 2019 0 1,300 1,290 1,295 8,167 1,057,192,000 188
03 May 2019 0 1,300 1,290 1,300 868 112,453,500 69
06 May 2019 0 1,300 1,290 1,295 2,223 287,600,000 73
07 May 2019 0 1,300 1,290 1,295 1,011 131,008,000 129
08 May 2019 0 1,300 1,285 1,300 9,316 1,207,448,000 229
09 May 2019 0 1,300 1,290 1,295 16,174 2,094,555,000 212
10 May 2019 0 1,300 1,290 1,300 51,299 6,658,950,000 194
13 May 2019 0 1,300 1,285 1,300 37,224 4,830,277,000 319
14 May 2019 0 1,300 1,290 1,300 20,680 2,686,457,500 190
15 May 2019 0 1,300 1,290 1,300 15,853 2,059,706,000 128
16 May 2019 0 1,305 1,290 1,300 18,045 2,345,086,000 165
17 May 2019 0 1,320 1,300 1,315 24,827 3,263,335,000 279
20 May 2019 0 1,320 1,295 1,300 4,498 585,908,500 181
21 May 2019 0 1,315 1,275 1,300 6,750 872,927,000 220
22 May 2019 0 1,310 1,295 1,300 1,415 183,923,500 54
23 May 2019 0 1,310 1,295 1,305 572 74,568,500 62
24 May 2019 0 1,315 1,300 1,300 2,339 307,194,000 90
27 May 2019 0 1,300 1,295 1,300 299 38,836,500 31
28 May 2019 0 1,305 1,295 1,305 369 48,055,000 30
29 May 2019 0 1,320 1,300 1,305 2,656 349,130,000 57
31 May 2019 0 1,315 1,290 1,315 8,406 1,097,037,500 188
10 Jun 2019 0 1,320 1,300 1,315 13,917 1,830,036,000 132
11 Jun 2019 0 1,315 1,295 1,310 27,121 3,546,724,500 157
12 Jun 2019 0 1,310 1,285 1,295 40,113 5,203,231,000 401
13 Jun 2019 0 1,310 1,300 1,310 2,033 266,269,500 80
14 Jun 2019 0 1,310 1,285 1,300 66,451 8,628,488,000 371
17 Jun 2019 0 1,300 1,290 1,295 47,200 6,112,524,000 206
18 Jun 2019 0 1,295 1,285 1,290 12,828 1,654,669,000 81
19 Jun 2019 0 1,300 1,285 1,290 17,849 2,303,420,500 81
20 Jun 2019 0 1,300 1,290 1,290 1,351 174,683,500 78
21 Jun 2019 0 1,300 1,285 1,285 108,626 13,958,997,000 98
24 Jun 2019 0 1,290 1,285 1,285 12,110 1,556,391,000 176
25 Jun 2019 0 1,290 1,280 1,285 14,033 1,802,764,000 83
26 Jun 2019 0 1,285 1,275 1,280 37,447 4,790,851,000 130
27 Jun 2019 0 1,280 1,270 1,275 10,482 1,335,656,500 56
28 Jun 2019 0 1,280 1,270 1,280 33,393 4,267,681,500 125
01 Jul 2019 0 1,285 1,270 1,275 71,919 9,172,374,500 442
02 Jul 2019 0 1,290 1,235 1,260 62,095 7,854,427,500 336
03 Jul 2019 0 1,290 1,245 1,260 85,097 10,712,556,500 473
04 Jul 2019 0 1,290 1,260 1,260 5,469 689,977,000 84
05 Jul 2019 0 1,280 1,260 1,270 333 42,502,500 43
09 Jul 2019 0 1,275 1,260 1,270 15,361 1,950,295,500 154
10 Jul 2019 0 1,360 1,245 1,265 12,839 1,639,942,000 306
11 Jul 2019 0 1,290 1,255 1,285 1,823 233,310,500 106
12 Jul 2019 0 1,300 1,250 1,280 2,925 369,994,000 119
15 Jul 2019 0 1,290 1,265 1,270 1,540 195,640,000 63
16 Jul 2019 0 1,290 1,265 1,270 1,756 223,197,000 95
17 Jul 2019 0 1,280 1,255 1,270 835 105,849,500 44
18 Jul 2019 0 1,275 1,270 1,275 671 85,512,500 46
19 Jul 2019 0 1,280 1,250 1,280 2,891 364,525,000 101
22 Jul 2019 0 1,300 1,255 1,290 7,320 936,997,500 283
23 Jul 2019 0 1,350 1,250 1,290 51,599 6,677,388,000 1,282
24 Jul 2019 0 1,300 1,275 1,290 4,016 516,738,500 197
25 Jul 2019 0 1,305 1,275 1,290 9,466 1,222,580,500 172
26 Jul 2019 0 1,310 1,275 1,290 13,829 1,780,062,000 206
29 Jul 2019 0 1,300 1,270 1,290 5,696 731,511,000 192
30 Jul 2019 0 1,295 1,270 1,290 4,983 639,703,500 117
31 Jul 2019 0 1,300 1,275 1,290 2,913 373,852,500 87
01 Aug 2019 0 1,295 1,280 1,290 7,951 1,025,550,000 76
02 Aug 2019 0 1,290 1,275 1,290 1,593 204,639,000 74
05 Aug 2019 0 1,290 1,275 1,280 969 124,081,000 82
06 Aug 2019 0 1,275 1,260 1,275 4,569 580,819,000 162
07 Aug 2019 0 1,280 1,270 1,280 1,695 216,574,500 82
08 Aug 2019 0 1,290 1,280 1,285 1,796 230,648,000 198
09 Aug 2019 0 1,295 1,280 1,290 581 74,919,000 43
12 Aug 2019 0 1,310 1,290 1,310 1,718 223,252,000 127
13 Aug 2019 0 1,330 1,295 1,295 3,324 434,175,500 152
14 Aug 2019 0 1,305 1,290 1,295 6,354 822,851,000 74
15 Aug 2019 0 1,300 1,275 1,290 12,181 1,573,483,000 80
16 Aug 2019 0 1,290 1,280 1,285 22,967 2,953,881,500 148
19 Aug 2019 0 1,295 1,280 1,280 10,610 1,358,177,500 38
20 Aug 2019 0 1,290 1,275 1,290 588 75,343,500 26
21 Aug 2019 0 1,290 1,280 1,290 4,788 613,997,000 261
22 Aug 2019 0 1,300 1,280 1,290 5,215 670,175,000 103
23 Aug 2019 0 1,315 1,280 1,315 5,861 764,287,000 48
26 Aug 2019 0 1,320 1,290 1,295 124 16,221,500 26
27 Aug 2019 0 1,295 1,275 1,280 10,498 1,343,814,000 214
28 Aug 2019 0 1,290 1,270 1,290 4,120 525,291,000 264
29 Aug 2019 0 1,290 1,275 1,290 1,912 246,307,500 112
30 Aug 2019 0 1,290 1,280 1,290 1,070 137,868,000 54
02 Sep 2019 0 1,290 1,280 1,290 1,354 174,130,500 52
03 Sep 2019 0 1,290 1,275 1,290 1,985 255,114,500 64
06 Sep 2019 0 1,290 1,280 1,290 2,152 277,365,000 61
09 Sep 2019 0 1,295 1,270 1,275 9,516 1,215,156,500 155
10 Sep 2019 0 1,290 1,275 1,290 1,492 192,312,500 79
11 Sep 2019 0 1,290 1,280 1,290 1,023 131,869,500 57
12 Sep 2019 0 1,290 1,280 1,290 768 98,941,500 49
13 Sep 2019 0 1,290 1,280 1,290 1,948 250,802,500 88
16 Sep 2019 0 1,290 1,270 1,290 8,298 1,062,233,500 296
17 Sep 2019 0 1,290 1,270 1,275 9,761 1,244,003,000 272
18 Sep 2019 0 1,280 1,265 1,270 7,126 905,757,000 209
19 Sep 2019 0 1,270 1,250 1,255 24,106 3,030,996,000 556
20 Sep 2019 0 1,260 1,240 1,245 27,088 3,376,354,000 263
23 Sep 2019 0 1,255 1,245 1,250 11,399 1,424,469,500 138
24 Sep 2019 0 1,250 1,230 1,240 21,901 2,714,113,500 577
26 Sep 2019 0 1,275 1,245 1,275 8,829 1,118,416,500 174
27 Sep 2019 0 1,275 1,250 1,270 7,486 950,868,500 60
30 Sep 2019 0 1,270 1,250 1,270 367 46,440,000 36
01 Oct 2019 0 1,270 1,250 1,270 2,264 286,941,000 51
02 Oct 2019 0 1,270 1,250 1,270 1,171 148,440,000 52
03 Oct 2019 0 1,270 1,250 1,270 1,237 156,511,000 93
04 Oct 2019 0 1,280 1,260 1,270 802 101,878,000 37
10 Oct 2019 0 1,290 1,270 1,270 2,015 258,887,000 299
11 Oct 2019 0 1,285 1,275 1,280 925 118,392,000 33
14 Oct 2019 0 1,280 1,275 1,280 1,796 229,147,500 122
15 Oct 2019 0 1,280 1,275 1,280 10,317 1,320,567,000 114
16 Oct 2019 0 1,280 1,270 1,270 4,139 529,748,000 135

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 ROTI : 9.78 IDR) 16 May 2019 20 May 2019 31 May 2019 Active
Proxy Voting   - 15 Apr 2019 08 May 2019 Active
Proxy Voting   - 20 Jun 2018 17 Jul 2018 Active
Cash Dividend (1 ROTI : 5.82 IDR) 18 May 2018 23 May 2018 08 Jun 2018 Active
Proxy Voting   - 18 Apr 2018 11 May 2018 Active
Proxy Voting   - 22 Dec 2017 17 Jan 2018 Active
Right Distribution (9 ROTI : 2 ROTI-R ) 05 Oct 2017 10 Oct 2017 11 Oct 2017 Active
Proxy Voting   - 13 Jun 2017 07 Jul 2017 Active
Cash Dividend (1 ROTI : 13.73 IDR) 23 May 2017 29 May 2017 09 Jun 2017 Active
Proxy Voting   - 20 Apr 2017 16 May 2017 Active
Cash Dividend (1 ROTI : 10.61 IDR) 26 May 2016 31 May 2016 17 Jun 2016 Active
Proxy Voting   - 26 Apr 2016 19 May 2016 Active
Cash Dividend (1 ROTI : 5.53 IDR) 05 Jun 2015 10 Jun 2015 01 Jul 2015 Active
Proxy Voting   - 05 May 2015 28 May 2015 Active
Proxy Voting   - 20 Jan 2015 12 Feb 2015 Active
Cash Dividend (1 ROTI : 3.12 IDR) 19 May 2014 22 May 2014 05 Jun 2014 Active
Proxy Voting   - 01 Apr 2014 17 Apr 2014 Active
Mandatory Conversion (1 ROTI : 5 ROTI ) - 03 Dec 2013 04 Dec 2013 Active
Proxy Voting   - 01 Oct 2013 17 Oct 2013 Active
Cash Dividend (1 ROTI : 36.83 IDR) 27 Mar 2013 02 Apr 2013 16 Apr 2013 Active
Proxy Voting   - 12 Feb 2013 28 Feb 2013 Active
Cash Dividend (1 ROTI : 28.63 IDR) 21 May 2012 24 May 2012 07 Jun 2012 Active
Proxy Voting   - 03 Apr 2012 19 Apr 2012 Active
Cash Dividend (1 ROTI : 24.64 IDR) 19 Apr 2011 25 Apr 2011 09 May 2011 Active
Proxy Voting   - 07 Mar 2011 23 Mar 2011 Active