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
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
18 Oct 2019 0 1,280 1,280 1,280 841 107,648,000 14
22 Oct 2019 0 1,300 1,280 1,295 4,668 604,188,000 233
23 Oct 2019 0 1,395 1,300 1,345 29,209 3,920,695,000 933
24 Oct 2019 0 1,355 1,315 1,320 5,160 683,476,000 282
25 Oct 2019 0 1,320 1,295 1,300 1,619 212,356,500 149
28 Oct 2019 0 1,345 1,305 1,330 7,390 979,131,000 377
29 Oct 2019 0 1,350 1,300 1,300 7,082 937,028,500 387
30 Oct 2019 0 1,340 1,280 1,315 1,476 195,042,000 207
31 Oct 2019 0 1,340 1,305 1,330 4,489 598,633,000 373
01 Nov 2019 0 1,330 1,310 1,315 2,011 264,704,500 131
04 Nov 2019 0 1,325 1,300 1,325 1,878 247,460,500 151
05 Nov 2019 0 1,330 1,305 1,315 10,608 1,395,624,000 319
06 Nov 2019 0 1,360 1,315 1,335 9,430 1,257,627,000 202
07 Nov 2019 0 1,335 1,315 1,325 7,298 967,345,500 195
08 Nov 2019 0 1,325 1,300 1,315 11,062 1,463,527,000 175
11 Nov 2019 0 1,315 1,300 1,315 8,664 1,137,478,500 112
12 Nov 2019 0 1,325 1,300 1,320 29,378 3,874,814,500 217
13 Nov 2019 0 1,335 1,320 1,330 36,488 4,850,291,500 246
14 Nov 2019 0 1,330 1,300 1,325 1,329 175,484,500 92
15 Nov 2019 0 1,335 1,300 1,335 23,638 3,107,499,000 251
18 Nov 2019 0 1,335 1,300 1,320 412 54,590,000 57
19 Nov 2019 0 1,320 1,300 1,315 169 22,115,000 18
21 Nov 2019 0 1,330 1,300 1,330 13,146 1,717,581,500 329
22 Nov 2019 0 1,335 1,320 1,320 19 2,528,500 10
25 Nov 2019 0 1,320 1,300 1,305 4,137 539,918,000 62
26 Nov 2019 0 1,315 1,300 1,300 113 14,806,500 30
27 Nov 2019 0 1,315 1,290 1,290 272 35,152,000 85
28 Nov 2019 0 1,300 1,265 1,300 592 76,378,000 51
29 Nov 2019 0 1,315 1,265 1,300 645 83,310,500 35
02 Dec 2019 0 1,330 1,285 1,300 330 42,947,000 89
03 Dec 2019 0 1,300 1,285 1,300 152 19,733,000 27
04 Dec 2019 0 1,300 1,275 1,300 4,275 549,636,500 309
05 Dec 2019 0 1,300 1,285 1,300 462 59,659,000 66
06 Dec 2019 0 1,305 1,285 1,300 407 52,910,500 19
10 Dec 2019 0 1,305 1,290 1,300 2,210 286,516,000 79
11 Dec 2019 0 1,305 1,285 1,300 2,014 261,895,000 122
12 Dec 2019 0 1,325 1,300 1,325 566 74,237,500 47
13 Dec 2019 0 1,325 1,285 1,305 7,183 938,754,000 248
16 Dec 2019 0 1,305 1,295 1,305 6,985 910,224,500 331
17 Dec 2019 0 1,310 1,300 1,300 22,489 2,934,866,000 171
18 Dec 2019 0 1,305 1,300 1,305 31,749 4,142,152,500 583
19 Dec 2019 0 1,310 1,300 1,300 5,206 679,325,500 153
20 Dec 2019 0 1,310 1,300 1,300 363 47,216,000 16
23 Dec 2019 0 1,305 1,300 1,300 19,843 2,587,110,000 209
26 Dec 2019 0 1,305 1,290 1,300 22,347 2,906,104,500 303
27 Dec 2019 0 1,305 1,300 1,300 19,084 2,482,382,000 125
30 Dec 2019 0 1,305 1,295 1,300 530 68,941,000 18
02 Jan 2020 0 1,305 1,300 1,300 619 80,528,000 30
06 Jan 2020 0 1,300 1,285 1,300 1,542 199,994,500 33
07 Jan 2020 0 1,300 1,290 1,300 1,700 220,513,000 27
08 Jan 2020 0 1,300 1,285 1,300 1,222 158,267,500 17
09 Jan 2020 0 1,305 1,270 1,305 7,963 1,032,641,000 94
10 Jan 2020 0 1,305 1,295 1,300 19,033 2,479,372,500 96
15 Jan 2020 0 1,295 1,275 1,275 4,078 521,515,000 62
16 Jan 2020 0 1,280 1,260 1,280 24,664 3,151,268,500 211
17 Jan 2020 0 1,280 1,265 1,280 25,896 3,286,615,000 108
20 Jan 2020 0 1,290 1,275 1,280 1,440 184,296,500 21
21 Jan 2020 0 1,280 1,275 1,280 1,175 150,378,000 20
22 Jan 2020 0 1,290 1,270 1,290 778 100,126,500 34
23 Jan 2020 0 1,295 1,270 1,295 3,800 487,242,000 50
24 Jan 2020 0 1,300 1,275 1,300 3,990 515,711,000 79
27 Jan 2020 0 1,300 1,260 1,300 6,596 841,115,000 56
28 Jan 2020 0 1,300 1,275 1,285 2,720 348,926,500 62
29 Jan 2020 0 1,290 1,270 1,285 1,667 213,732,000 25
30 Jan 2020 0 1,295 1,280 1,295 255 32,920,500 18
31 Jan 2020 0 1,300 1,280 1,300 4,388 564,525,500 52
03 Feb 2020 0 1,315 1,295 1,300 3,358 436,381,000 114
04 Feb 2020 0 1,300 1,285 1,300 952 123,616,000 78
05 Feb 2020 0 1,300 1,275 1,300 299 38,572,500 14
06 Feb 2020 0 1,300 1,270 1,300 2,891 374,983,500 112
07 Feb 2020 0 1,320 1,275 1,300 2,829 367,140,000 96
10 Feb 2020 0 1,300 1,285 1,300 3,783 491,201,000 132
11 Feb 2020 0 1,300 1,295 1,300 2,339 304,007,500 57
12 Feb 2020 0 1,300 1,275 1,300 2,156 278,049,000 80
13 Feb 2020 0 1,300 1,280 1,300 1,915 248,896,500 13
14 Feb 2020 0 1,300 1,280 1,300 5,681 738,241,000 40
17 Feb 2020 0 1,300 1,280 1,300 3,809 493,791,500 56
18 Feb 2020 0 1,300 1,275 1,300 13,184 1,703,564,500 110
19 Feb 2020 0 1,300 1,280 1,300 14,858 1,917,457,500 143
20 Feb 2020 0 1,300 1,290 1,300 3,849 499,614,500 21
21 Feb 2020 0 1,300 1,285 1,300 12,259 1,584,898,000 138
24 Feb 2020 0 1,310 1,285 1,300 7,085 918,497,000 98
25 Feb 2020 0 1,295 1,280 1,290 2,968 382,769,500 57
26 Feb 2020 0 1,290 1,275 1,290 12,110 1,554,255,000 129
27 Feb 2020 0 1,290 1,270 1,280 7,472 953,928,500 113
28 Feb 2020 0 1,280 1,270 1,280 4,040 514,289,000 74
02 Mar 2020 0 1,275 1,255 1,270 15,170 1,922,686,500 178
03 Mar 2020 0 1,290 1,275 1,280 345 44,198,500 36
04 Mar 2020 0 1,290 1,280 1,285 2,171 279,885,000 59
05 Mar 2020 0 1,325 1,295 1,305 38,813 5,081,253,500 438
06 Mar 2020 0 1,310 1,295 1,300 1,053 136,891,500 31
09 Mar 2020 0 1,295 1,265 1,280 2,176 278,330,500 61
10 Mar 2020 0 1,290 1,260 1,280 1,215 154,756,000 80
11 Mar 2020 0 1,275 1,250 1,270 19,397 2,456,353,000 215
12 Mar 2020 0 1,250 1,210 1,245 1,112 138,434,000 127
13 Mar 2020 0 1,245 1,180 1,180 1,225,308 150,093,890,000 179
16 Mar 2020 0 1,185 1,150 1,180 24,152 2,838,299,000 238
17 Mar 2020 0 1,165 1,150 1,165 29,842 3,472,562,500 278
18 Mar 2020 0 1,160 1,115 1,150 49,485 5,709,452,000 740
19 Mar 2020 0 1,135 1,070 1,110 334,219 36,946,967,500 590
20 Mar 2020 0 1,110 1,085 1,110 53,280 5,912,878,000 117
23 Mar 2020 0 1,110 1,090 1,110 195,062 21,562,345,500 319
24 Mar 2020 0 1,110 1,080 1,110 286,035 31,654,967,500 171
26 Mar 2020 0 1,200 1,110 1,195 105,360 12,556,163,500 55
27 Mar 2020 0 1,200 1,150 1,190 82 9,773,500 21
30 Mar 2020 0 1,195 1,145 1,155 28,092 3,247,784,000 51
31 Mar 2020 0 1,200 1,160 1,200 17,767 2,132,004,000 23
01 Apr 2020 0 1,245 1,195 1,200 21,893 2,627,700,500 44
02 Apr 2020 0 1,230 1,180 1,210 15,726 1,897,806,500 52
03 Apr 2020 0 1,290 1,230 1,250 90 11,230,500 12
07 Apr 2020 0 1,270 1,230 1,265 491 61,809,500 28
08 Apr 2020 0 1,265 1,245 1,250 2,067 258,381,500 23
09 Apr 2020 0 1,280 1,215 1,275 26,738 3,408,304,000 74
13 Apr 2020 0 1,275 1,195 1,275 27,049 3,413,216,500 124
14 Apr 2020 0 1,270 1,210 1,250 3,377 421,475,500 83
15 Apr 2020 0 1,275 1,230 1,255 2,462 308,929,500 42
17 Apr 2020 0 1,250 1,200 1,250 9,792 1,223,427,000 58
20 Apr 2020 0 1,270 1,250 1,250 31,642 3,955,875,000 283
21 Apr 2020 0 1,245 1,220 1,235 1,848 227,390,500 81
22 Apr 2020 0 1,245 1,220 1,225 8,577 1,051,514,000 78
23 Apr 2020 0 1,250 1,210 1,230 7,879 966,471,000 106
24 Apr 2020 0 1,245 1,210 1,245 7,181 889,546,500 37
27 Apr 2020 0 1,245 1,210 1,210 1,018 123,420,500 58
28 Apr 2020 0 1,225 1,210 1,210 230 27,920,500 36
29 Apr 2020 0 1,225 1,205 1,210 1,022 124,244,500 75
30 Apr 2020 0 1,220 1,205 1,205 2,797 337,397,000 105
04 May 2020 0 1,205 1,195 1,200 309 37,087,500 55
05 May 2020 0 1,200 1,185 1,195 601 71,690,500 60
06 May 2020 0 1,200 1,175 1,190 27,928 3,318,424,500 246
08 May 2020 0 1,200 1,175 1,195 10,967 1,309,334,000 57
11 May 2020 0 1,240 1,180 1,180 13,913 1,675,814,500 217
12 May 2020 0 1,220 1,175 1,190 21,871 2,596,022,500 409
13 May 2020 0 1,200 1,185 1,200 84 10,063,000 16
14 May 2020 0 1,210 1,180 1,190 4,686 557,478,500 69
15 May 2020 0 1,210 1,185 1,210 11,135 1,346,192,500 184
18 May 2020 0 1,220 1,200 1,205 10,949 1,318,894,500 261
19 May 2020 0 1,240 1,200 1,225 33,413 4,070,140,500 384
20 May 2020 0 1,225 1,210 1,220 15,671 1,911,390,000 82
26 May 2020 0 1,235 1,210 1,220 3,029 369,874,500 51
27 May 2020 0 1,240 1,220 1,220 41,624 5,080,459,000 289
28 May 2020 0 1,250 1,230 1,250 13,453 1,671,611,500 125
29 May 2020 0 1,280 1,240 1,275 4,300 546,670,000 55
03 Jun 2020 0 1,275 1,240 1,275 15,519 1,976,001,500 121
04 Jun 2020 0 1,275 1,255 1,275 5,590 710,995,000 252
05 Jun 2020 0 1,275 1,240 1,250 1,880 235,009,000 35
09 Jun 2020 0 1,275 1,235 1,260 509,340 64,177,588,500 99
10 Jun 2020 0 1,255 1,220 1,220 1,456 180,601,500 81
11 Jun 2020 0 1,220 1,180 1,220 18,950 2,302,989,500 93
12 Jun 2020 0 1,240 1,180 1,220 7,473 911,045,500 88
15 Jun 2020 0 1,220 1,195 1,200 1,542 185,334,500 88
16 Jun 2020 0 1,215 1,190 1,190 15,741 1,876,028,500 244
17 Jun 2020 0 1,195 1,160 1,195 28,561 3,361,670,500 567
18 Jun 2020 0 1,200 1,180 1,195 15,471 1,837,786,500 312
19 Jun 2020 0 1,195 1,175 1,195 21,436 2,537,903,500 239
22 Jun 2020 0 1,195 1,180 1,195 10,472 1,246,296,500 109
23 Jun 2020 0 1,195 1,180 1,185 67,526 8,001,451,500 377
24 Jun 2020 0 1,190 1,185 1,190 1,580 187,869,500 51
25 Jun 2020 0 1,190 1,175 1,190 6,033 715,126,000 88
26 Jun 2020 0 1,195 1,180 1,190 3,193 378,991,500 65
29 Jun 2020 0 1,195 1,180 1,190 2,443 289,051,500 32
30 Jun 2020 0 1,195 1,180 1,190 3,795 449,209,000 59
01 Jul 2020 0 1,190 1,185 1,190 8,154 970,255,000 109
02 Jul 2020 0 1,195 1,180 1,195 2,933 349,728,000 50
03 Jul 2020 0 1,195 1,180 1,195 2,372 283,355,000 34
06 Jul 2020 0 1,195 1,180 1,195 2,361 281,941,500 36
07 Jul 2020 0 1,200 1,185 1,195 2,270 271,228,500 87
08 Jul 2020 0 1,215 1,185 1,195 10,387 1,244,033,500 430
09 Jul 2020 0 1,225 1,200 1,215 9,711 1,181,593,000 384
10 Jul 2020 0 1,235 1,215 1,230 7,333 898,132,000 427
13 Jul 2020 0 1,265 1,230 1,245 16,171 2,022,602,500 412
14 Jul 2020 0 1,250 1,240 1,250 5,761 717,649,000 291
15 Jul 2020 0 1,250 1,200 1,230 9,363 1,148,327,000 487
16 Jul 2020 0 1,225 1,195 1,210 4,396 531,769,000 203
17 Jul 2020 0 1,215 1,200 1,210 2,151 259,807,000 103
20 Jul 2020 0 1,210 1,200 1,210 2,807 338,202,000 107
21 Jul 2020 0 1,225 1,210 1,225 1,231 150,030,000 143
22 Jul 2020 0 1,230 1,220 1,225 2,091 256,136,000 78
23 Jul 2020 0 1,235 1,225 1,230 8,461 1,041,099,000 113
24 Jul 2020 0 1,230 1,205 1,230 2,043 249,666,500 91
27 Jul 2020 0 1,230 1,215 1,230 642 78,627,000 92
28 Jul 2020 0 1,235 1,215 1,235 1,320 162,480,000 100
29 Jul 2020 0 1,230 1,220 1,225 3,328 407,687,000 25
30 Jul 2020 0 1,245 1,215 1,235 2,514 310,158,500 177
03 Aug 2020 0 1,235 1,215 1,220 959 116,985,000 86
04 Aug 2020 0 1,220 1,180 1,200 9,014 1,087,515,500 274
05 Aug 2020 0 1,200 1,185 1,195 1,218 145,187,000 114
06 Aug 2020 0 1,205 1,190 1,200 6,540 784,409,000 131
10 Aug 2020 0 1,215 1,190 1,200 241 28,925,500 55
11 Aug 2020 0 1,220 1,190 1,220 2,569 312,093,000 77
12 Aug 2020 0 1,230 1,210 1,225 2,637 322,199,000 108
13 Aug 2020 0 1,230 1,200 1,225 1,075 130,902,500 74
18 Aug 2020 0 1,230 1,205 1,220 1,327 162,244,500 159
19 Aug 2020 0 1,230 1,205 1,215 331 40,142,500 34
24 Aug 2020 0 1,220 1,205 1,205 2,564 312,546,500 45
25 Aug 2020 0 1,210 1,180 1,190 6,172 733,881,000 290
26 Aug 2020 0 1,200 1,180 1,185 4,439 525,375,500 238
27 Aug 2020 0 1,195 1,180 1,185 6,831 810,362,500 195
28 Aug 2020 0 1,190 1,175 1,190 9,503 1,123,105,000 207
01 Sep 2020 0 1,185 1,165 1,175 10,008 1,172,454,000 317
02 Sep 2020 0 1,190 1,170 1,190 13,301 1,571,370,000 195
03 Sep 2020 0 1,205 1,195 1,200 12,032 1,443,806,000 230
04 Sep 2020 0 1,215 1,160 1,195 6,925 821,567,000 176
07 Sep 2020 0 1,205 1,190 1,200 7,140 856,549,500 96
08 Sep 2020 0 1,200 1,190 1,190 180 21,471,500 31
09 Sep 2020 0 1,190 1,165 1,175 9,772 1,146,993,500 124
10 Sep 2020 0 1,185 1,140 1,180 48,065 5,666,896,000 346
15 Sep 2020 0 1,250 1,205 1,240 13,854 1,716,456,000 331
16 Sep 2020 0 1,240 1,230 1,240 2,856 353,445,000 168
17 Sep 2020 0 1,240 1,215 1,225 2,757 337,119,500 106
18 Sep 2020 0 1,240 1,225 1,230 286 35,245,500 72
21 Sep 2020 0 1,240 1,220 1,225 1,395 170,893,000 69
22 Sep 2020 0 1,230 1,195 1,215 10,703 1,296,214,000 202
23 Sep 2020 0 1,230 1,215 1,215 26,434 3,216,195,500 198
24 Sep 2020 0 1,210 1,200 1,205 6,197 747,476,000 69
25 Sep 2020 0 1,250 1,205 1,215 2,743 339,131,000 68
28 Sep 2020 0 1,230 1,200 1,230 25,827 3,167,340,000 137

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 ROTI : 25.73 IDR) 15 Jul 2020 17 Jul 2020 27 Jul 2020 Active
Proxy Voting   - 12 Jun 2020 07 Jul 2020 Active
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