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
4,382,841,253 (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
06 Jun 2022 0 106 101 102 156,892 1,612,686,100 1,300
07 Jun 2022 0 105 97 100 162,143 1,634,636,900 1,506
08 Jun 2022 0 101 99 100 45,320 452,990,600 405
09 Jun 2022 0 106 99 104 291,021 2,997,900,800 4,876
10 Jun 2022 0 106 100 100 163,505 1,664,665,800 1,305
13 Jun 2022 0 101 97 98 76,777 760,338,500 643
14 Jun 2022 0 101 98 99 54,219 536,982,300 447
15 Jun 2022 0 103 98 98 131,128 1,310,674,300 2,432
16 Jun 2022 0 100 97 97 64,030 626,411,500 680
17 Jun 2022 0 97 91 93 121,362 1,134,039,100 967
20 Jun 2022 0 98 91 95 165,528 1,579,538,300 1,127
21 Jun 2022 0 100 94 96 208,825 2,031,429,600 6,475
22 Jun 2022 0 97 94 95 38,246 364,155,700 420
23 Jun 2022 0 97 93 96 79,230 752,356,500 3,709
24 Jun 2022 0 101 95 96 270,615 2,648,558,700 10,397
27 Jun 2022 0 97 92 95 91,004 857,759,400 663
28 Jun 2022 0 97 93 96 55,771 535,542,700 489
29 Jun 2022 0 98 94 95 136,810 1,316,634,000 988
30 Jun 2022 0 98 94 95 87,529 841,647,700 995
01 Jul 2022 0 96 92 92 66,137 615,370,200 576
04 Jul 2022 0 92 86 87 202,416 1,773,322,900 816
05 Jul 2022 0 93 82 88 168,560 1,510,233,700 17,089
06 Jul 2022 0 90 85 86 130,656 1,142,455,200 7,226
08 Jul 2022 0 88 86 87 27,533 240,251,100 294
11 Jul 2022 0 90 86 87 37,439 329,458,800 502
12 Jul 2022 0 89 86 88 32,095 282,654,500 224
13 Jul 2022 0 90 88 89 31,920 284,291,100 299
14 Jul 2022 0 91 88 90 32,583 292,064,900 443
15 Jul 2022 0 90 88 88 30,367 269,684,900 274
18 Jul 2022 0 90 88 89 17,286 153,614,800 218
19 Jul 2022 0 93 88 90 90,227 814,304,400 6,148
20 Jul 2022 0 91 89 89 46,982 420,192,000 408
21 Jul 2022 0 91 89 91 18,147 162,842,200 326
22 Jul 2022 0 95 89 94 101,105 933,960,300 604
25 Jul 2022 0 102 93 99 407,615 4,013,718,800 3,014
26 Jul 2022 0 104 96 98 286,546 2,872,455,800 2,555
27 Jul 2022 0 100 93 96 39,469 384,408,300 555
28 Jul 2022 0 98 94 98 30,619 294,765,200 460
29 Jul 2022 0 103 98 98 95,797 955,727,100 809
01 Aug 2022 0 101 98 100 36,316 360,906,700 466
02 Aug 2022 0 101 97 99 33,027 324,808,100 383
03 Aug 2022 0 99 97 98 18,755 183,741,800 188
04 Aug 2022 0 98 95 95 39,371 379,578,300 308
05 Aug 2022 0 97 94 95 25,449 242,011,600 195
08 Aug 2022 0 96 94 95 16,872 160,348,900 160
09 Aug 2022 0 100 96 97 59,416 581,025,600 466
10 Aug 2022 0 107 96 105 299,703 3,076,541,400 2,694
11 Aug 2022 0 113 104 109 404,327 4,399,252,000 3,014
12 Aug 2022 0 115 110 111 206,737 2,329,280,100 1,651
15 Aug 2022 0 115 110 112 121,502 1,360,745,800 817
16 Aug 2022 0 114 105 105 172,980 1,829,019,000 912
18 Aug 2022 0 107 98 100 132,718 1,324,652,000 2,155
19 Aug 2022 0 109 99 107 200,359 2,127,279,200 2,897
22 Aug 2022 0 107 100 104 92,451 945,026,800 1,074
23 Aug 2022 0 106 98 103 57,887 584,791,400 582
24 Aug 2022 0 104 100 102 54,349 551,677,700 593
25 Aug 2022 0 107 100 103 215,802 2,233,898,700 1,852
26 Aug 2022 0 103 100 101 49,018 496,480,900 494
29 Aug 2022 0 105 98 102 98,815 1,004,935,200 1,139
30 Aug 2022 0 104 100 102 52,114 531,523,000 481
31 Aug 2022 0 110 102 105 483,198 5,112,481,500 4,663
01 Sep 2022 0 119 105 117 884,869 10,068,936,300 5,731
02 Sep 2022 0 122 112 112 517,771 5,988,619,900 3,571
05 Sep 2022 0 117 106 115 224,553 2,539,256,100 1,456
06 Sep 2022 0 120 109 114 205,292 2,361,807,600 1,603
07 Sep 2022 0 116 110 111 106,820 1,192,639,300 786
08 Sep 2022 0 127 111 123 999,872 12,169,446,500 7,699
09 Sep 2022 0 132 118 125 703,571 8,926,573,000 4,854
12 Sep 2022 0 147 125 142 996,195 13,737,567,000 7,749
13 Sep 2022 0 144 133 133 342,562 4,659,527,900 2,822
14 Sep 2022 0 144 126 136 561,116 7,591,377,900 5,523
15 Sep 2022 0 138 127 127 314,096 4,115,066,800 7,041
16 Sep 2022 0 143 126 135 872,755 11,838,907,700 6,177
19 Sep 2022 0 146 128 141 831,195 11,547,233,500 5,562
20 Sep 2022 0 157 138 157 1,465,295 21,660,164,300 12,465
21 Sep 2022 0 174 148 148 2,128,714 34,750,568,600 14,554
22 Sep 2022 0 161 142 156 680,446 10,400,692,000 6,392
23 Sep 2022 0 176 155 155 1,466,303 24,572,052,800 17,822
26 Sep 2022 0 165 147 148 1,007,839 15,575,958,500 8,025
27 Sep 2022 0 154 142 149 381,213 5,675,721,900 3,005
28 Sep 2022 0 152 145 145 214,178 3,147,884,200 3,089
29 Sep 2022 0 146 135 135 495,408 6,773,666,600 2,285
30 Sep 2022 0 133 126 126 551,166 6,993,359,600 11,629
03 Oct 2022 0 134 120 128 324,427 4,176,735,900 2,661
04 Oct 2022 0 134 128 132 215,617 2,828,863,700 1,542
05 Oct 2022 0 141 129 140 451,528 6,124,560,000 3,590
06 Oct 2022 0 149 136 143 1,073,885 15,472,647,900 7,751
07 Oct 2022 0 144 136 141 204,982 2,856,365,300 1,826
10 Oct 2022 0 140 133 136 142,418 1,946,158,600 1,240
11 Oct 2022 0 141 133 133 317,209 4,330,981,400 3,039
12 Oct 2022 0 133 124 124 463,324 5,813,845,400 2,839
13 Oct 2022 0 125 116 117 297,811 3,535,217,700 1,879
14 Oct 2022 0 125 109 110 244,611 2,852,055,600 1,599
17 Oct 2022 0 130 103 127 720,450 8,707,314,400 9,826
18 Oct 2022 0 130 120 124 231,854 2,902,483,100 2,397
19 Oct 2022 0 126 120 122 113,877 1,389,063,500 1,074
20 Oct 2022 0 131 120 123 299,856 3,798,464,700 2,615
21 Oct 2022 0 127 119 119 167,815 2,046,777,600 1,544
24 Oct 2022 0 134 119 119 1,469,332 18,764,474,500 11,624
25 Oct 2022 0 124 119 121 257,961 3,145,132,600 1,649
26 Oct 2022 0 123 118 118 146,463 1,753,861,400 1,707
27 Oct 2022 0 126 118 125 371,284 4,577,001,500 24,610
28 Oct 2022 0 130 119 119 491,598 6,098,014,100 10,884
31 Oct 2022 0 121 113 120 70,511 843,166,100 691
01 Nov 2022 0 124 113 115 200,462 2,384,420,200 5,838
02 Nov 2022 0 119 113 117 95,542 1,119,944,500 881
03 Nov 2022 0 122 110 121 128,053 1,530,381,600 2,308
04 Nov 2022 0 123 117 117 87,651 1,045,273,300 787
07 Nov 2022 0 119 115 116 68,546 801,287,100 512
08 Nov 2022 0 119 116 118 30,136 354,068,900 439
09 Nov 2022 0 118 110 115 55,214 640,075,000 403
10 Nov 2022 0 118 111 115 100,501 1,158,331,800 738
11 Nov 2022 0 122 116 116 213,609 2,528,066,100 1,376
14 Nov 2022 0 119 115 115 64,440 750,113,800 569
15 Nov 2022 0 117 114 114 79,501 917,241,900 499
16 Nov 2022 0 115 109 112 69,691 787,131,200 571
17 Nov 2022 0 115 111 113 80,049 901,849,600 870
18 Nov 2022 0 117 112 112 32,910 370,262,300 347
21 Nov 2022 0 115 111 112 49,042 548,744,700 1,160
22 Nov 2022 0 115 110 115 241,141 2,747,408,300 14,764
23 Nov 2022 0 117 112 113 92,231 1,051,679,000 1,177
24 Nov 2022 0 116 111 113 116,314 1,330,898,900 851
25 Nov 2022 0 118 113 117 166,386 1,933,823,900 1,431
28 Nov 2022 0 122 115 120 392,342 4,673,394,300 2,867
29 Nov 2022 0 125 114 114 402,612 4,786,460,300 2,875
30 Nov 2022 0 115 111 111 126,407 1,416,387,900 1,167
01 Dec 2022 0 116 111 112 71,662 807,859,900 715
02 Dec 2022 0 115 112 115 48,982 555,618,600 478
05 Dec 2022 0 121 114 116 428,829 5,035,110,300 9,677
06 Dec 2022 0 117 111 112 80,509 909,039,000 1,061
07 Dec 2022 0 113 110 110 70,494 781,270,200 621
08 Dec 2022 0 113 103 103 176,942 1,850,655,700 1,665
09 Dec 2022 0 106 96 98 166,183 1,625,688,700 1,170
12 Dec 2022 0 103 97 101 166,109 1,661,285,800 10,220
13 Dec 2022 0 102 97 97 57,513 566,961,700 617
14 Dec 2022 0 98 95 95 54,291 521,551,300 437
15 Dec 2022 0 98 94 94 58,261 558,530,000 549
16 Dec 2022 0 96 92 93 33,981 317,106,600 469
19 Dec 2022 0 95 92 93 19,480 181,583,200 292
20 Dec 2022 0 97 92 96 50,503 479,236,800 589
21 Dec 2022 0 97 92 93 28,495 267,125,900 512
22 Dec 2022 0 93 90 92 46,816 429,314,300 370
23 Dec 2022 0 99 91 95 200,435 1,912,135,900 10,013
26 Dec 2022 0 96 92 93 32,581 304,075,100 372
27 Dec 2022 0 95 92 94 30,242 283,517,900 343
28 Dec 2022 0 95 92 92 24,471 226,180,300 274
29 Dec 2022 0 93 91 92 15,590 142,430,300 272
30 Dec 2022 0 93 87 91 68,816 625,855,500 652
02 Jan 2023 0 91 86 90 19,084 171,956,300 202
03 Jan 2023 0 92 89 90 23,761 214,744,300 285
04 Jan 2023 0 94 86 90 30,039 275,636,600 890
05 Jan 2023 0 91 84 86 75,725 654,671,900 552
06 Jan 2023 0 88 81 87 17,719 153,029,600 294
09 Jan 2023 0 89 86 87 15,510 135,345,400 179
10 Jan 2023 0 93 86 89 116,041 1,044,652,900 6,383
11 Jan 2023 0 91 88 88 24,501 218,073,300 440
12 Jan 2023 0 89 87 88 18,186 159,199,900 230
13 Jan 2023 0 90 87 90 29,519 261,135,800 281
16 Jan 2023 0 90 88 89 34,818 310,249,100 211
17 Jan 2023 0 90 88 89 21,135 187,907,700 184
18 Jan 2023 0 91 88 90 24,837 222,362,800 223
19 Jan 2023 0 96 90 92 201,923 1,902,532,500 6,663
20 Jan 2023 0 98 92 98 116,715 1,122,424,800 1,021
24 Jan 2023 0 107 97 106 308,258 3,197,196,500 2,709
25 Jan 2023 0 109 100 108 122,159 1,301,575,800 1,189
26 Jan 2023 0 111 108 111 117,821 1,288,152,500 1,673
27 Jan 2023 0 113 104 111 228,276 2,503,461,900 3,057
30 Jan 2023 0 114 104 113 127,619 1,427,613,500 1,090
31 Jan 2023 0 120 107 115 623,415 7,199,934,100 30,644
01 Feb 2023 0 115 111 114 101,121 1,145,540,200 800
02 Feb 2023 0 117 109 112 305,640 3,470,072,100 1,736
03 Feb 2023 0 115 105 105 270,125 2,919,852,000 1,184
06 Feb 2023 0 105 98 105 173,846 1,775,743,400 794
07 Feb 2023 0 107 102 105 35,935 375,840,000 488
08 Feb 2023 0 106 100 106 19,565 204,478,500 188
09 Feb 2023 0 107 103 105 39,312 409,481,000 342
10 Feb 2023 0 110 103 104 163,512 1,732,091,200 753
13 Feb 2023 0 107 100 107 62,752 644,091,400 505
14 Feb 2023 0 108 100 101 199,789 2,032,693,100 1,060
15 Feb 2023 0 102 100 101 24,926 250,083,500 274
16 Feb 2023 0 104 101 103 29,065 297,412,000 297
17 Feb 2023 0 104 101 101 44,329 452,989,000 267
20 Feb 2023 0 102 99 99 13,079 130,737,600 364
21 Feb 2023 0 101 98 100 21,294 212,474,600 156
22 Feb 2023 0 102 98 102 13,739 137,457,300 321
23 Feb 2023 0 103 99 100 27,176 274,935,000 269
24 Feb 2023 0 101 99 99 44,038 441,426,000 276
27 Feb 2023 0 101 99 99 22,344 222,824,000 138
28 Feb 2023 0 101 98 98 17,437 172,436,300 171
01 Mar 2023 0 102 98 101 42,357 424,094,800 230
02 Mar 2023 0 102 99 102 56,888 568,703,200 311
03 Mar 2023 0 102 99 100 18,394 182,649,300 185
06 Mar 2023 0 100 96 98 34,813 340,934,600 208
07 Mar 2023 0 99 97 98 22,679 221,642,100 167
08 Mar 2023 0 102 97 98 227,418 2,258,499,300 12,412
09 Mar 2023 0 101 98 98 49,130 485,681,200 346
10 Mar 2023 0 99 95 97 57,976 557,391,500 321
13 Mar 2023 0 98 96 98 64,565 625,999,000 219
14 Mar 2023 0 100 96 97 78,360 767,953,500 374
15 Mar 2023 0 98 91 91 167,132 1,564,696,900 697
16 Mar 2023 0 91 85 85 168,099 1,436,898,900 534
17 Mar 2023 0 89 80 87 16,819 146,386,200 205
20 Mar 2023 0 90 81 84 39,352 334,793,200 366
21 Mar 2023 0 86 83 85 18,723 159,396,400 122
24 Mar 2023 0 88 85 87 13,117 113,125,200 145
27 Mar 2023 0 91 87 89 20,709 184,389,900 245
28 Mar 2023 0 101 89 90 355,043 3,375,167,200 19,539
29 Mar 2023 0 94 89 89 39,898 359,677,700 418
30 Mar 2023 0 91 89 89 20,738 185,749,800 250
31 Mar 2023 0 91 88 88 10,237 90,999,300 146
03 Apr 2023 0 94 87 92 27,700 249,695,600 496
04 Apr 2023 0 93 89 90 17,191 156,598,800 211
05 Apr 2023 0 92 89 90 16,925 153,124,800 158
06 Apr 2023 0 91 89 89 23,017 206,176,400 222
10 Apr 2023 0 92 89 90 35,990 325,747,300 246
11 Apr 2023 0 91 88 89 17,600 157,161,200 171
12 Apr 2023 0 93 89 89 25,775 234,152,100 285
13 Apr 2023 0 91 90 90 9,301 83,791,600 125
14 Apr 2023 0 91 89 89 17,422 156,003,000 121
17 Apr 2023 0 92 88 88 33,950 302,045,800 243
18 Apr 2023 0 89 85 85 41,551 358,029,200 475
26 Apr 2023 0 89 84 88 26,844 235,101,900 224
27 Apr 2023 0 90 87 87 15,592 136,784,400 129
28 Apr 2023 0 91 88 91 13,689 123,006,000 142
02 May 2023 0 103 93 101 326,257 3,243,774,700 2,114
02 May 2023 0 103 93 101 326,257 3,243,774,700 2,114
02 May 2023 0 103 93 101 326,257 3,243,774,700 2,114
02 May 2023 0 103 93 101 326,257 3,243,774,700 2,114
03 May 2023 0 102 98 100 58,941 588,474,300 509
04 May 2023 0 101 97 99 46,107 452,995,700 306
05 May 2023 0 104 97 97 86,845 870,242,700 1,026
08 May 2023 0 101 96 98 59,230 581,452,300 522
09 May 2023 0 100 96 97 23,201 227,413,300 253
10 May 2023 0 100 97 98 44,576 438,992,900 227
11 May 2023 0 99 97 98 27,315 267,113,000 156
12 May 2023 0 104 97 101 99,396 1,008,686,000 644
15 May 2023 0 107 101 103 181,614 1,890,996,500 1,312
16 May 2023 0 106 102 103 45,500 473,336,600 495
17 May 2023 0 105 97 100 46,221 467,758,000 428
19 May 2023 0 101 95 98 52,691 515,965,500 308
22 May 2023 0 102 96 98 73,716 725,603,100 3,227
23 May 2023 0 100 97 97 27,539 271,056,000 239
24 May 2023 0 100 94 97 22,140 216,863,400 224
25 May 2023 0 99 92 96 24,225 234,146,500 268
26 May 2023 0 99 95 96 18,847 181,188,300 201
29 May 2023 0 98 95 96 13,452 129,351,000 116
30 May 2023 0 97 91 96 22,348 214,115,700 161
31 May 2023 0 96 94 94 21,941 208,075,400 229

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 07 Jun 2023 30 Jun 2023 Active
Proxy Voting   - 21 Jun 2022 14 Jul 2022 Active
Proxy Voting   - 12 Apr 2021 05 May 2021 Active
Proxy Voting   - 24 Jun 2020 17 Jul 2020 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online