Efek Terdaftar

ROYALINDO INVESTA WIJAYA Tbk, PT

Security name
ROYALINDO INVESTA WIJAYA Tbk
Issuer
ROYALINDO INVESTA WIJAYA Tbk, PT
ISIN Code
ID1000153505
Short Code
INDO
Type
Saham Biasa
Listing Date
13 Januari 2020
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
861,820,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
PROPERTY AND REAL ESTATE
Number of Securities
4,316,404,405 (Total)
As of 25 Jan 2022
20.14% Scripless = 869,124,405.000
Local Percentage
20.11%
Foreign Percentage
0.02%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Feb 2021 0 117 111 117 1,842 21,215,000 40
04 Feb 2021 0 121 118 120 25 299,400 12
08 Feb 2021 0 122 116 121 1,572 18,870,500 57
09 Feb 2021 0 122 118 120 243 2,905,700 24
10 Feb 2021 0 128 114 123 757 8,993,600 63
11 Feb 2021 0 122 118 120 1,674 20,372,100 21
16 Feb 2021 0 122 117 120 966 11,442,700 62
17 Feb 2021 0 120 117 119 441 5,178,900 32
24 Feb 2021 0 125 120 120 113 1,377,100 21
25 Feb 2021 0 123 114 120 1,415 16,530,700 85
26 Feb 2021 0 123 117 120 153 1,811,200 18
01 Mar 2021 0 124 117 118 372 4,438,000 47
03 Mar 2021 0 156 119 142 22,449 325,958,100 307
04 Mar 2021 0 158 133 133 8,073 116,589,000 170
05 Mar 2021 0 145 124 135 3,099 39,211,600 88
08 Mar 2021 0 143 130 136 690 9,308,400 60
09 Mar 2021 0 138 127 128 1,395 18,017,500 66
10 Mar 2021 0 135 120 129 250 3,207,300 21
12 Mar 2021 0 174 126 174 39,483 640,697,400 582
15 Mar 2021 0 218 162 162 13,158 234,378,200 359
16 Mar 2021 0 162 151 151 3,441 52,345,600 138
17 Mar 2021 0 160 144 145 1,490 22,346,800 94
19 Mar 2021 0 152 148 148 579 8,638,600 42
22 Mar 2021 0 155 138 144 1,804 25,643,600 116
23 Mar 2021 0 151 140 141 973 14,021,500 99
24 Mar 2021 0 151 137 142 2,483 35,942,200 120
25 Mar 2021 0 143 134 138 787 10,779,700 97
26 Mar 2021 0 146 137 140 225 3,168,600 76
29 Mar 2021 0 170 140 151 10,725 166,796,400 268
30 Mar 2021 0 176 150 161 11,362 187,508,600 489
31 Mar 2021 0 174 161 163 2,591 42,913,800 182
01 Apr 2021 0 169 152 160 1,188 18,546,100 111
05 Apr 2021 0 164 150 152 750 11,507,100 92
06 Apr 2021 0 162 144 157 646 9,870,600 55
07 Apr 2021 0 158 147 147 2,402 35,509,400 129
08 Apr 2021 0 187 157 169 45,448 782,646,300 1,346
09 Apr 2021 0 176 164 175 20,940 359,828,600 450
12 Apr 2021 0 200 175 190 25,348 476,983,400 759
13 Apr 2021 0 218 184 218 16,474 327,316,800 383
14 Apr 2021 0 260 210 218 48,033 1,109,984,000 1,259
15 Apr 2021 0 234 214 218 13,037 286,096,000 407
16 Apr 2021 0 224 216 218 7,143 156,131,400 178
19 Apr 2021 0 224 212 214 4,617 100,531,200 179
20 Apr 2021 0 214 200 200 13,411 271,348,800 208
21 Apr 2021 0 192 186 186 9,266 173,144,400 256
22 Apr 2021 0 200 182 193 5,042 98,660,400 208
23 Apr 2021 0 200 187 193 2,605 51,075,900 125
26 Apr 2021 0 195 190 190 1,675 32,178,100 56
27 Apr 2021 0 190 184 184 4,748 88,553,800 88
29 Apr 2021 0 197 189 190 6,212 118,533,900 66
30 Apr 2021 0 230 189 206 38,647 802,943,300 853
03 May 2021 0 210 192 192 20,648 401,992,600 454
04 May 2021 0 202 192 192 8,766 170,626,700 317
05 May 2021 0 192 180 180 11,543 214,276,100 264
06 May 2021 0 184 168 168 13,315 228,574,000 209
07 May 2021 0 178 158 172 24,142 407,976,000 514
10 May 2021 0 185 168 185 46,412 839,545,300 531
11 May 2021 0 187 173 173 49,157 879,588,500 627
17 May 2021 0 173 161 161 9,303 150,932,600 246
18 May 2021 0 161 150 150 9,176 139,478,300 196
19 May 2021 0 165 140 143 32,977 493,285,100 703
20 May 2021 0 150 133 138 7,049 96,868,700 233
21 May 2021 0 148 138 140 3,363 47,337,100 144
24 May 2021 0 142 134 134 1,429 19,473,700 82
25 May 2021 0 139 126 133 4,653 61,040,900 129
27 May 2021 0 136 130 132 2,820 37,463,700 97
28 May 2021 0 134 126 129 4,183 53,467,100 84
31 May 2021 0 141 126 134 4,135 54,812,600 129
02 Jun 2021 0 137 131 137 2,568 34,404,500 135
03 Jun 2021 0 142 135 142 2,749 38,059,700 137
04 Jun 2021 0 143 137 141 1,953 27,184,200 95
07 Jun 2021 0 142 132 141 7,337 101,796,800 94
08 Jun 2021 0 141 133 135 4,662 62,648,400 117
10 Jun 2021 0 136 130 132 4,651 61,816,800 116
11 Jun 2021 0 141 132 136 6,786 93,152,200 175
14 Jun 2021 0 145 134 134 16,876 235,438,400 332
15 Jun 2021 0 138 132 133 2,802 37,652,900 104
17 Jun 2021 0 133 127 127 2,764 35,864,900 61
18 Jun 2021 0 127 119 119 18,079 217,125,000 184
21 Jun 2021 0 119 112 118 4,417 50,863,700 106
23 Jun 2021 0 133 120 126 4,910 62,528,100 166
25 Jun 2021 0 130 121 122 3,101 38,773,500 73
28 Jun 2021 0 128 121 128 1,465 17,999,500 75
29 Jun 2021 0 128 120 128 2,291 27,931,400 79
30 Jun 2021 0 125 122 123 50 622,100 10
01 Jul 2021 0 124 118 123 1,126 13,590,800 58
02 Jul 2021 0 135 119 119 20,784 265,545,200 447
05 Jul 2021 0 123 118 120 596 7,143,500 44
06 Jul 2021 0 127 120 127 1,857 22,790,300 61
07 Jul 2021 0 134 124 124 23,523 304,045,800 432
08 Jul 2021 0 126 120 122 1,861 22,744,200 103
09 Jul 2021 0 124 120 122 1,528 18,467,300 123
12 Jul 2021 0 122 121 122 136 1,656,400 13
13 Jul 2021 0 123 121 121 655 7,948,500 32
14 Jul 2021 0 121 115 120 1,195 14,250,700 68
15 Jul 2021 0 122 118 119 1,343 16,139,500 65
16 Jul 2021 0 121 118 120 673 8,001,500 29
19 Jul 2021 0 121 118 119 867 10,420,200 23
21 Jul 2021 0 121 119 120 437 5,244,500 17
22 Jul 2021 0 121 120 121 458 5,507,700 27
23 Jul 2021 0 128 120 121 3,069 37,968,100 110
26 Jul 2021 0 148 122 122 51,663 700,366,400 1,279
27 Jul 2021 0 130 122 123 4,591 56,909,700 124
28 Jul 2021 0 126 121 123 2,844 34,892,700 63
29 Jul 2021 0 125 120 124 1,851 22,884,200 43
30 Jul 2021 0 140 125 126 20,330 268,532,100 449
02 Aug 2021 0 130 125 127 2,117 26,736,300 69
03 Aug 2021 0 129 127 127 2,747 35,312,800 48
04 Aug 2021 0 128 125 126 1,694 21,515,300 45
05 Aug 2021 0 127 125 127 1,049 13,285,900 43
06 Aug 2021 0 128 126 128 843 10,725,800 29
09 Aug 2021 0 129 126 126 2,461 31,193,400 55
10 Aug 2021 0 130 126 128 2,826 36,356,500 42
12 Aug 2021 0 130 126 129 2,763 35,424,100 41
13 Aug 2021 0 132 127 128 1,249 16,227,800 54
18 Aug 2021 0 136 128 131 5,436 71,877,200 169
19 Aug 2021 0 135 128 130 5,119 66,564,400 68
20 Aug 2021 0 131 125 129 4,754 60,934,900 62
23 Aug 2021 0 131 127 129 1,304 16,847,900 38
24 Aug 2021 0 130 126 130 3,077 39,585,600 53
25 Aug 2021 0 145 130 135 11,638 158,827,800 214
26 Aug 2021 0 144 134 136 3,076 42,223,400 120
27 Aug 2021 0 142 128 133 24,209 332,483,200 740
30 Aug 2021 0 134 133 134 1,448 19,313,300 39
31 Aug 2021 0 138 130 137 3,695 49,774,000 45
01 Sep 2021 0 139 133 138 4,845 65,070,900 70
02 Sep 2021 0 160 138 146 150,335 2,306,059,200 2,690
03 Sep 2021 0 156 140 142 18,076 266,514,900 339
06 Sep 2021 0 145 142 143 1,511 21,617,000 93
07 Sep 2021 0 156 145 151 18,043 272,531,800 432
08 Sep 2021 0 156 151 152 4,891 74,601,100 131
09 Sep 2021 0 166 152 166 33,743 534,929,500 158
10 Sep 2021 0 195 155 195 329,235 5,855,206,700 4,437
13 Sep 2021 0 254 198 206 469,779 10,669,442,000 6,311
14 Sep 2021 0 208 192 200 21,815 423,533,000 441
15 Sep 2021 0 206 190 192 40,840 816,408,700 1,391
16 Sep 2021 0 195 186 195 22,761 434,377,000 566
17 Sep 2021 0 208 190 195 84,941 1,676,762,300 1,746
20 Sep 2021 0 224 195 214 78,094 1,634,890,300 3,865
21 Sep 2021 0 200 200 200 12,616 252,320,000 405
22 Sep 2021 0 208 186 186 104,834 2,061,782,600 1,457
23 Sep 2021 0 218 173 193 476,603 9,504,139,700 7,221
24 Sep 2021 0 210 186 186 10,094 191,757,000 284
27 Sep 2021 0 189 175 178 7,565 135,282,200 199
28 Sep 2021 0 178 166 167 6,436 108,519,100 359
29 Sep 2021 0 167 158 163 5,768 93,264,700 159
30 Sep 2021 0 171 163 164 8,073 135,101,400 240
01 Oct 2021 0 170 156 164 8,745 141,506,800 362
04 Oct 2021 0 180 163 167 11,756 199,721,100 383
05 Oct 2021 0 170 162 164 1,860 30,754,400 128
06 Oct 2021 0 166 160 161 1,844 29,801,100 135
07 Oct 2021 0 168 158 162 2,993 48,071,400 91
08 Oct 2021 0 183 162 180 14,954 256,710,900 311
11 Oct 2021 0 185 175 176 4,123 73,179,000 203
12 Oct 2021 0 181 176 177 4,852 85,717,000 161
13 Oct 2021 0 196 165 169 196,881 3,604,849,100 7,032
14 Oct 2021 0 180 160 163 65,291 1,135,023,900 2,604
15 Oct 2021 0 210 164 168 8,427 140,117,400 225
18 Oct 2021 0 178 166 168 10,479 177,274,600 191
19 Oct 2021 0 171 168 169 1,698 28,798,000 49
21 Oct 2021 0 171 169 169 3,883 65,732,500 114
22 Oct 2021 0 174 169 170 6,595 112,515,300 181
25 Oct 2021 0 183 170 174 31,142 543,485,200 344
26 Oct 2021 0 192 166 167 195,699 3,588,006,100 4,870
27 Oct 2021 0 170 167 170 9,942 167,846,000 135
28 Oct 2021 0 170 167 170 8,174 137,854,100 100
29 Oct 2021 0 170 169 169 2,387 40,409,900 43
01 Nov 2021 0 173 169 173 4,502 77,256,500 101
03 Nov 2021 0 184 173 174 80,049 1,417,082,700 1,021
04 Nov 2021 0 220 174 186 973,533 19,470,178,500 14,413
05 Nov 2021 0 193 176 193 126,539 2,357,398,800 2,129
08 Nov 2021 0 191 181 183 31,483 579,652,800 662
09 Nov 2021 0 189 182 185 29,585 545,634,200 860
10 Nov 2021 0 186 179 183 9,037 164,931,900 995
11 Nov 2021 0 183 178 181 10,769 192,959,800 310
12 Nov 2021 0 187 175 178 11,625 209,730,800 310
15 Nov 2021 0 180 175 178 13,164 232,928,100 272
16 Nov 2021 0 185 179 185 19,386 353,326,900 355
17 Nov 2021 0 191 186 189 73,977 1,390,022,900 1,280
18 Nov 2021 0 244 181 189 1,363,767 29,896,658,300 10,610
19 Nov 2021 0 192 176 176 1,039,204 18,720,923,600 22,250
22 Nov 2021 0 214 164 164 2,690,650 47,036,158,800 14,952
23 Nov 2021 0 163 153 153 604,813 9,335,238,200 4,070
24 Nov 2021 0 150 143 143 719,179 10,316,470,400 3,752
25 Nov 2021 0 161 133 133 3,698,849 51,132,298,900 15,165
26 Nov 2021 0 134 124 126 835,692 10,519,236,700 6,735
29 Nov 2021 0 130 119 122 495,772 6,137,605,000 4,473
30 Nov 2021 0 131 115 117 570,664 7,042,751,900 4,682
01 Dec 2021 0 120 109 110 238,840 2,693,994,700 2,418
02 Dec 2021 0 118 104 110 420,303 4,718,499,900 4,100
03 Dec 2021 0 114 108 113 139,361 1,551,537,700 2,125
06 Dec 2021 0 115 108 112 144,988 1,615,891,700 1,525
07 Dec 2021 0 115 110 111 102,206 1,143,588,900 892
08 Dec 2021 0 122 109 111 1,175,430 13,513,406,500 7,455
09 Dec 2021 0 113 109 110 482,196 5,324,512,600 1,989
10 Dec 2021 0 111 106 108 212,574 2,306,181,800 1,373
13 Dec 2021 0 115 107 110 220,632 2,426,482,300 1,839
14 Dec 2021 0 112 108 108 80,315 878,079,000 756
15 Dec 2021 0 110 108 108 42,024 455,416,600 599
16 Dec 2021 0 113 105 107 567,374 6,222,441,500 2,543
17 Dec 2021 0 108 106 106 56,626 603,997,300 661
20 Dec 2021 0 108 104 104 57,923 609,878,900 511
21 Dec 2021 0 109 104 106 85,012 900,126,600 711
22 Dec 2021 0 109 102 104 110,953 1,168,521,900 763
23 Dec 2021 0 105 102 102 57,019 589,989,400 496
24 Dec 2021 0 104 102 102 63,077 648,840,000 432
27 Dec 2021 0 108 102 104 81,246 852,718,500 872
28 Dec 2021 0 107 104 106 39,086 412,527,000 507
29 Dec 2021 0 108 102 104 110,089 1,148,969,600 516
30 Dec 2021 0 106 100 102 109,540 1,117,143,900 792
03 Jan 2022 0 104 100 102 38,799 396,707,800 425
04 Jan 2022 0 104 99 101 81,426 817,196,700 631
05 Jan 2022 0 103 100 101 42,185 425,409,400 501
06 Jan 2022 0 101 98 98 61,967 614,449,500 592
07 Jan 2022 0 103 98 99 116,095 1,163,877,700 1,091
10 Jan 2022 0 100 96 96 54,245 526,961,300 645
11 Jan 2022 0 99 94 94 105,700 1,014,821,600 2,321
12 Jan 2022 0 95 89 89 80,041 731,956,400 592
13 Jan 2022 0 92 86 89 76,625 681,927,100 1,084
14 Jan 2022 0 95 88 92 136,942 1,256,859,800 7,746
17 Jan 2022 0 102 93 95 334,079 3,279,932,600 3,811
18 Jan 2022 0 96 90 90 69,224 635,687,000 746
19 Jan 2022 0 98 90 91 283,762 2,675,286,300 3,309
20 Jan 2022 0 94 90 92 31,968 293,594,600 1,293
21 Jan 2022 0 93 89 90 43,284 390,711,600 456
24 Jan 2022 0 91 88 89 40,106 355,677,900 369
25 Jan 2022 0 90 87 87 23,894 209,817,500 238

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 12 Apr 2021 05 May 2021 Active
Proxy Voting   - 24 Jun 2020 17 Jul 2020 Active