Array ( [0] => Array ( [B] => Array ( [x8] => 6186488888 [x9] => 101236000000 [xid_ins_capco] => SECUR_____7c866600000129637a59240a6f010c ) [0] => Array ( [basis] => - ) ) ) PT Kustodian Sentral Efek Indonesia - Nippon Indosari Corpindo Tbk, PT
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 20 Sep 2019
89.76% Scripless = 5,553,060,861.000
Local Percentage
31.58%
Foreign Percentage
58.18%

Graph

Price History

Date Open High Low Close Volume Value Freq
25 Sep 2018 0 1,060 1,015 1,035 9,011 932,101,500 305
26 Sep 2018 0 1,050 1,010 1,050 8,269 850,922,500 316
27 Sep 2018 0 1,075 1,030 1,075 2,560 273,568,500 104
28 Sep 2018 0 1,100 1,065 1,100 31,987 3,513,033,500 174
01 Oct 2018 0 1,110 1,055 1,070 41,718 4,455,268,500 528
02 Oct 2018 0 1,075 1,050 1,065 19,275 2,040,934,500 244
03 Oct 2018 0 1,075 1,050 1,070 14,279 1,518,930,500 152
04 Oct 2018 0 1,075 1,035 1,050 5,825 611,027,000 231
05 Oct 2018 0 1,030 980 1,015 11,533 1,167,085,500 373
08 Oct 2018 0 1,025 1,010 1,015 2,335 237,044,000 68
09 Oct 2018 0 1,025 1,015 1,015 461 46,941,500 47
10 Oct 2018 0 1,020 1,010 1,010 2,631 265,843,500 32
11 Oct 2018 0 1,015 1,000 1,010 4,018 405,753,500 141
15 Oct 2018 0 1,030 1,020 1,030 1,244 127,452,000 41
16 Oct 2018 0 1,065 1,040 1,050 796 83,281,000 86
17 Oct 2018 0 1,080 1,035 1,060 2,725 284,423,500 84
18 Oct 2018 0 1,070 1,050 1,070 1,527 161,980,500 72
19 Oct 2018 0 1,080 1,040 1,080 3,005 321,409,500 116
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

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