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
4,312,067,205 (Total)
As of 11 May 2021
20.06% Scripless = 864,787,205.000
Local Percentage
15.85%
Foreign Percentage
4.20%

Graph

Price History

Date Open High Low Close Volume Value Freq
18 May 2020 0 79 70 75 167 1,245,700 27
19 May 2020 0 79 70 76 569 4,203,800 36
20 May 2020 0 79 73 78 661 5,059,000 39
26 May 2020 0 83 73 77 681 5,272,000 42
27 May 2020 0 83 74 76 2,069 15,847,400 45
02 Jun 2020 0 88 75 77 4,605 36,563,400 179
05 Jun 2020 0 83 78 83 1,505 12,153,100 30
08 Jun 2020 0 95 78 84 8,195 74,656,100 89
09 Jun 2020 0 88 79 83 2,976 24,917,500 49
11 Jun 2020 0 94 76 94 9,660 86,314,000 160
12 Jun 2020 0 126 99 126 97,638 1,175,489,600 1,810
15 Jun 2020 0 147 118 118 111,342 1,460,355,100 1,494
16 Jun 2020 0 118 110 110 13,556 150,192,900 306
17 Jun 2020 0 128 103 106 41,130 468,737,500 561
18 Jun 2020 0 116 105 116 7,905 88,938,700 174
19 Jun 2020 0 120 109 110 7,528 84,646,900 159
22 Jun 2020 0 115 103 113 3,784 42,597,400 73
23 Jun 2020 0 118 106 111 2,484 27,556,200 39
24 Jun 2020 0 115 104 112 4,194 46,105,600 113
25 Jun 2020 0 115 110 110 1,796 19,931,500 65
26 Jun 2020 0 118 103 117 12,009 135,875,600 123
29 Jun 2020 0 119 109 114 3,439 40,182,000 37
30 Jun 2020 0 116 108 109 2,272 25,140,900 56
01 Jul 2020 0 114 103 111 9,255 101,646,800 101
02 Jul 2020 0 111 108 108 1,258 13,771,500 40
06 Jul 2020 0 112 102 109 747 8,213,800 53
07 Jul 2020 0 118 102 113 7,309 85,236,100 47
13 Jul 2020 0 120 113 118 155 1,784,300 18
14 Jul 2020 0 159 111 159 40,963 565,481,200 346
15 Jul 2020 0 214 163 165 154,350 2,888,445,900 3,354
16 Jul 2020 0 170 154 154 9,185 147,541,000 221
17 Jul 2020 0 175 144 154 23,488 375,656,100 851
20 Jul 2020 0 162 144 146 21,588 324,186,800 449
21 Jul 2020 0 157 136 147 26,921 386,239,000 538
22 Jul 2020 0 151 144 147 4,832 70,798,600 359
23 Jul 2020 0 150 144 146 4,427 64,700,800 192
24 Jul 2020 0 148 144 145 1,435 20,797,300 66
27 Jul 2020 0 147 140 145 2,087 30,053,000 95
28 Jul 2020 0 149 145 146 2,000 29,095,000 206
29 Jul 2020 0 147 143 143 1,255 18,142,700 62
30 Jul 2020 0 160 141 151 6,773 101,707,400 142
03 Aug 2020 0 149 141 145 4,551 65,359,200 116
04 Aug 2020 0 158 141 149 14,956 223,139,900 159
05 Aug 2020 0 160 139 139 14,684 210,054,200 290
07 Aug 2020 0 128 121 121 9,129 110,470,500 141
10 Aug 2020 0 138 113 117 10,410 127,142,400 288
11 Aug 2020 0 138 118 131 6,694 85,482,300 308
12 Aug 2020 0 133 122 124 8,316 104,119,000 192
13 Aug 2020 0 134 116 123 2,037 24,822,500 185
14 Aug 2020 0 126 115 115 6,951 81,788,600 152
18 Aug 2020 0 116 107 111 4,276 48,084,800 111
19 Aug 2020 0 116 104 111 3,106 34,859,900 127
24 Aug 2020 0 116 104 115 1,236 14,116,000 72
25 Aug 2020 0 118 112 117 1,550 18,056,900 55
26 Aug 2020 0 128 109 122 5,212 64,161,000 177
27 Aug 2020 0 123 117 117 1,944 23,105,800 50
28 Aug 2020 0 122 113 115 3,459 40,222,600 83
31 Aug 2020 0 124 114 117 3,106 36,410,800 121
01 Sep 2020 0 120 109 119 816 9,583,500 44
02 Sep 2020 0 121 111 118 1,266 15,024,300 61
03 Sep 2020 0 120 112 118 1,054 12,541,400 85
04 Sep 2020 0 124 115 120 5,898 71,084,600 91
07 Sep 2020 0 132 115 125 3,792 47,095,600 376
08 Sep 2020 0 126 120 122 1,368 16,961,500 59
09 Sep 2020 0 125 116 124 518 6,317,000 46
14 Sep 2020 0 125 112 118 910 10,710,800 54
15 Sep 2020 0 118 110 116 532 6,197,300 35
16 Sep 2020 0 122 108 116 644 7,536,000 37
17 Sep 2020 0 119 111 116 3,304 37,582,700 84
18 Sep 2020 0 117 108 117 1,454 16,707,200 51
23 Sep 2020 0 116 109 109 3,722 41,989,300 47
24 Sep 2020 0 110 102 103 2,620 27,241,000 79
28 Sep 2020 0 111 103 107 856 9,099,200 39
29 Sep 2020 0 109 105 107 546 5,824,500 27
02 Oct 2020 0 111 102 103 1,748 18,309,700 65
05 Oct 2020 0 113 105 106 842 9,052,900 33
07 Oct 2020 0 113 106 113 752 8,339,800 45
09 Oct 2020 0 111 108 108 527 5,704,000 28
13 Oct 2020 0 109 107 108 41 445,100 8
14 Oct 2020 0 108 105 106 916 9,759,200 45
15 Oct 2020 0 109 103 106 418 4,391,000 42
16 Oct 2020 0 109 104 104 562 5,874,700 42
20 Oct 2020 0 108 106 107 263 2,794,500 25
21 Oct 2020 0 110 105 108 781 8,465,300 31
22 Oct 2020 0 109 107 109 634 6,845,500 23
26 Oct 2020 0 109 105 108 313 3,319,000 14
02 Nov 2020 0 111 102 103 407 4,232,700 21
05 Nov 2020 0 117 100 117 8,788 98,349,200 194
06 Nov 2020 0 135 115 117 39,040 489,619,200 595
11 Nov 2020 0 121 112 112 680 7,743,700 49
12 Nov 2020 0 122 113 113 966 11,002,900 42
13 Nov 2020 0 123 113 114 425 4,825,400 28
17 Nov 2020 0 115 113 115 1,116 12,713,800 40
18 Nov 2020 0 114 111 114 771 8,616,700 40
20 Nov 2020 0 115 112 115 127 1,445,800 18
23 Nov 2020 0 117 115 117 1,241 14,344,300 50
24 Nov 2020 0 119 112 116 2,854 33,119,200 109
25 Nov 2020 0 117 110 115 1,239 14,028,900 51
26 Nov 2020 0 116 113 114 966 11,083,400 30
27 Nov 2020 0 116 114 114 826 9,429,500 36
30 Nov 2020 0 119 112 113 1,195 13,810,100 89
01 Dec 2020 0 116 109 116 913 10,384,800 42
03 Dec 2020 0 115 113 114 179 2,033,500 27
07 Dec 2020 0 128 114 122 1,484 17,176,700 62
08 Dec 2020 0 124 117 119 2,805 33,993,100 54
10 Dec 2020 0 119 117 119 1,069 12,588,900 25
14 Dec 2020 0 124 119 120 6,348 76,437,100 80
15 Dec 2020 0 124 120 120 1,773 21,403,600 55
16 Dec 2020 0 124 120 121 1,492 17,981,600 57
17 Dec 2020 0 122 120 122 3,749 45,162,200 31
18 Dec 2020 0 124 122 123 1,988 24,355,900 45
21 Dec 2020 0 150 120 139 10,286 138,216,900 176
22 Dec 2020 0 140 130 131 1,154 15,478,400 72
28 Dec 2020 0 136 130 133 1,872 24,864,500 49
04 Jan 2021 0 130 125 128 2,600 32,943,500 108
05 Jan 2021 0 130 125 129 991 12,691,600 59
06 Jan 2021 0 130 121 127 983 12,305,300 41
07 Jan 2021 0 129 126 127 145 1,839,600 30
08 Jan 2021 0 127 126 127 332 4,204,100 14
11 Jan 2021 0 134 127 130 1,945 25,443,200 48
13 Jan 2021 0 130 126 129 463 5,866,700 18
14 Jan 2021 0 129 124 126 2,888 36,416,700 70
18 Jan 2021 0 125 122 123 406 5,020,700 46
20 Jan 2021 0 130 120 127 1,580 19,740,800 96
22 Jan 2021 0 128 121 125 1,494 18,278,900 50
25 Jan 2021 0 124 117 123 2,214 26,062,100 72
26 Jan 2021 0 122 115 117 7,068 82,622,300 56
27 Jan 2021 0 117 109 117 6,047 67,648,000 56
29 Jan 2021 0 116 107 116 972 10,753,300 51
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

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