Efek Terdaftar

Ristia Bintang Mahkotasejati Tbk, PT

Security name
Ristia Bintang Mahkotasejati Tbk
Issuer
Ristia Bintang Mahkotasejati Tbk, PT
ISIN Code
ID1000058100
Short Code
RBMS
Type
Saham Biasa
Listing Date
19 Desember 1997
Stock Exchange
IDX
Status
Active
Nominal
500.00
Current Amount
326,722,500.00
Currency
IDR
Form
Electronic
Effective Date ISIN
01 September 2000
Activity Sector
PROPERTY AND REAL ESTATE
Number of Securities
2,656,212,826 (Total)
As of 21 Jan 2022
99.94% Scripless = 2,654,607,826.000
Local Percentage
99.67%
Foreign Percentage
0.27%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Jan 2021 0 50 50 50 111 555,000 2
28 Jan 2021 0 50 50 50 2 10,000 1
29 Jan 2021 0 50 50 50 6 30,000 2
01 Feb 2021 0 0 0 0 0 0 0
03 Feb 2021 0 50 50 50 4 20,000 2
05 Feb 2021 0 0 0 0 0 0 0
08 Feb 2021 0 50 50 50 4 20,000 1
09 Feb 2021 0 50 50 50 50 250,000 4
10 Feb 2021 0 50 50 50 20 100,000 1
11 Feb 2021 0 50 50 50 11 55,000 2
16 Feb 2021 0 0 0 0 0 0 0
17 Feb 2021 0 50 50 50 424 2,120,000 4
19 Feb 2021 0 50 50 50 175 875,000 6
22 Feb 2021 0 51 50 50 35,225 176,125,400 65
23 Feb 2021 0 52 50 51 22,528 113,343,500 126
24 Feb 2021 0 52 50 51 15,001 75,559,800 104
25 Feb 2021 0 51 50 50 21,586 108,035,700 102
26 Feb 2021 0 51 50 50 11,269 56,347,300 70
01 Mar 2021 0 52 50 50 18,156 91,563,500 126
02 Mar 2021 0 53 50 52 33,590 173,523,600 277
03 Mar 2021 0 54 51 53 25,000 130,572,300 690
04 Mar 2021 0 62 52 54 81,790 468,885,400 1,492
05 Mar 2021 0 59 52 53 42,981 238,795,600 631
08 Mar 2021 0 61 53 57 112,891 652,598,400 928
09 Mar 2021 0 60 54 54 66,936 373,077,000 723
10 Mar 2021 0 54 51 52 49,386 254,242,000 264
12 Mar 2021 0 55 50 52 9,625 49,348,900 97
16 Mar 2021 0 52 51 52 6,180 31,666,800 80
17 Mar 2021 0 53 51 52 10,852 56,422,600 189
18 Mar 2021 0 70 52 70 748,648 5,073,606,500 3,366
19 Mar 2021 0 81 66 66 266,000 1,913,065,900 1,365
22 Mar 2021 0 62 62 62 13,049 80,903,800 84
23 Mar 2021 0 58 58 58 25,184 146,067,200 234
24 Mar 2021 0 63 54 54 690,170 3,925,327,300 3,188
25 Mar 2021 0 56 52 53 92,276 490,056,300 639
26 Mar 2021 0 61 53 54 370,662 2,113,409,900 2,707
29 Mar 2021 0 63 54 55 524,473 3,080,047,400 2,891
30 Mar 2021 0 67 55 63 1,336,847 8,246,697,900 6,247
31 Mar 2021 0 64 59 59 218,174 1,307,259,300 1,056
01 Apr 2021 0 60 56 60 134,279 777,230,600 879
05 Apr 2021 0 62 57 59 180,299 1,074,023,700 771
06 Apr 2021 0 61 57 58 56,959 331,397,600 446
07 Apr 2021 0 62 58 58 230,285 1,378,836,800 1,054
08 Apr 2021 0 75 58 64 2,783,821 18,934,933,000 8,862
09 Apr 2021 0 64 60 60 320,970 1,962,276,400 1,471
12 Apr 2021 0 64 59 62 214,172 1,312,654,400 1,309
13 Apr 2021 0 64 60 63 175,161 1,082,977,000 892
14 Apr 2021 0 64 61 62 123,416 767,306,600 657
15 Apr 2021 0 70 62 64 841,146 5,488,151,800 3,385
16 Apr 2021 0 65 62 63 133,026 838,020,700 813
19 Apr 2021 0 64 62 62 76,562 476,772,400 387
20 Apr 2021 0 65 62 63 205,299 1,298,913,900 3,015
21 Apr 2021 0 63 61 61 114,719 706,165,600 649
22 Apr 2021 0 62 58 62 148,831 896,127,200 646
23 Apr 2021 0 62 58 59 179,446 1,058,873,500 778
26 Apr 2021 0 59 55 55 285,597 1,587,926,100 1,306
27 Apr 2021 0 56 52 54 228,508 1,250,228,200 678
28 Apr 2021 0 58 53 57 100,973 561,840,900 482
29 Apr 2021 0 61 57 60 255,636 1,516,228,100 1,051
30 Apr 2021 0 60 57 57 101,186 588,731,200 497
03 May 2021 0 58 56 56 64,258 362,915,300 274
04 May 2021 0 60 56 58 29,466 167,155,600 426
05 May 2021 0 58 56 57 60,085 343,548,900 201
06 May 2021 0 58 56 56 46,333 261,813,900 236
07 May 2021 0 57 55 55 45,630 251,691,900 222
10 May 2021 0 56 52 53 85,945 460,475,600 270
11 May 2021 0 54 52 52 79,232 415,929,900 246
17 May 2021 0 53 51 52 59,928 308,298,600 259
18 May 2021 0 52 50 52 62,026 315,612,500 309
19 May 2021 0 55 50 50 294,005 1,488,522,100 646
20 May 2021 0 51 50 51 93,307 466,940,600 327
21 May 2021 0 51 50 50 44,577 223,045,000 249
24 May 2021 0 50 50 50 12,000 60,000,000 73
25 May 2021 0 50 50 50 7,430 37,150,000 44
27 May 2021 0 51 50 51 58,964 295,018,400 185
28 May 2021 0 51 50 50 40,617 203,232,700 140
31 May 2021 0 51 50 50 7,594 37,970,100 69
02 Jun 2021 0 51 50 50 21,769 109,563,200 339
03 Jun 2021 0 52 50 51 25,817 130,957,200 433
04 Jun 2021 0 51 50 51 21,001 105,328,500 378
08 Jun 2021 0 50 50 50 6,000 30,000,000 33
10 Jun 2021 0 57 50 55 308,456 1,674,460,700 6,634
11 Jun 2021 0 60 53 58 382,867 2,209,338,900 10,967
14 Jun 2021 0 59 54 56 192,477 1,079,880,800 1,869
15 Jun 2021 0 58 53 53 108,287 584,942,800 502
16 Jun 2021 0 55 52 54 38,643 206,527,200 1,634
17 Jun 2021 0 54 51 52 56,454 296,020,400 368
18 Jun 2021 0 59 50 57 400,467 2,245,501,200 2,238
21 Jun 2021 0 63 54 54 1,692,603 9,921,555,100 10,698
22 Jun 2021 0 57 52 56 447,668 2,474,862,600 6,690
23 Jun 2021 0 57 53 53 213,572 1,147,702,700 1,345
24 Jun 2021 0 59 52 55 702,741 3,864,830,900 4,883
25 Jun 2021 0 56 53 54 137,404 735,019,700 763
28 Jun 2021 0 54 51 51 299,726 1,544,536,900 1,156
29 Jun 2021 0 52 50 52 235,342 1,189,857,600 738
30 Jun 2021 0 52 50 50 178,884 896,038,200 483
01 Jul 2021 0 51 50 50 105,958 530,564,400 341
02 Jul 2021 0 51 50 50 63,334 316,720,200 278
05 Jul 2021 0 51 50 50 38,971 195,568,000 151
06 Jul 2021 0 51 50 50 37,462 187,481,600 167
07 Jul 2021 0 51 50 51 41,738 211,049,300 246
08 Jul 2021 0 51 50 50 33,870 169,669,900 194
09 Jul 2021 0 51 50 50 38,619 193,141,900 208
14 Jul 2021 0 51 50 50 26,148 130,744,400 157
16 Jul 2021 0 50 50 50 3,609 18,045,000 46
19 Jul 2021 0 50 50 50 666 3,330,000 31
22 Jul 2021 0 51 50 51 17,550 87,781,000 75
23 Jul 2021 0 51 50 50 19,067 95,351,200 168
26 Jul 2021 0 51 50 50 17,471 87,640,800 176
28 Jul 2021 0 50 50 50 1,132 5,660,000 16
29 Jul 2021 0 50 50 50 152 760,000 13
02 Aug 2021 0 50 50 50 616 3,080,000 21
06 Aug 2021 0 51 50 50 61,539 307,699,000 181
09 Aug 2021 0 51 50 50 29,071 145,357,800 126
10 Aug 2021 0 51 50 50 66,799 334,037,900 142
12 Aug 2021 0 51 50 50 59,097 295,570,500 173
13 Aug 2021 0 51 50 50 22,580 112,902,600 65
16 Aug 2021 0 51 50 50 31,206 156,094,700 157
18 Aug 2021 0 51 50 51 77,262 390,189,800 253
19 Aug 2021 0 51 50 50 23,498 117,782,100 186
20 Aug 2021 0 51 50 50 7,931 39,722,300 93
23 Aug 2021 0 53 50 52 136,419 703,374,300 587
24 Aug 2021 0 53 50 51 111,198 560,321,300 333
25 Aug 2021 0 52 50 50 74,250 372,471,700 308
26 Aug 2021 0 52 50 51 51,501 259,626,500 196
27 Aug 2021 0 51 50 51 17,791 89,067,700 230
30 Aug 2021 0 51 50 50 24,794 124,001,800 144
01 Sep 2021 0 50 50 50 501 2,505,000 18
02 Sep 2021 0 51 50 50 28,255 141,275,600 68
06 Sep 2021 0 50 50 50 18,536 92,680,000 50
07 Sep 2021 0 51 50 50 56,974 284,978,000 117
08 Sep 2021 0 51 50 50 7,198 36,025,800 201
09 Sep 2021 0 51 50 50 10,770 53,851,300 60
13 Sep 2021 0 51 50 51 97,962 489,860,100 102
14 Sep 2021 0 55 50 51 376,272 1,941,640,800 1,642
15 Sep 2021 0 52 50 50 102,011 512,589,700 310
16 Sep 2021 0 61 50 51 3,084,096 16,817,029,900 7,131
17 Sep 2021 0 52 50 50 370,836 1,861,477,000 789
20 Sep 2021 0 51 50 50 87,358 437,760,400 405
21 Sep 2021 0 51 50 51 98,095 491,403,000 518
22 Sep 2021 0 51 50 50 135,193 677,074,000 572
23 Sep 2021 0 51 50 51 71,066 356,262,000 439
24 Sep 2021 0 51 50 50 57,234 286,490,500 173
27 Sep 2021 0 51 50 50 43,656 218,524,900 276
28 Sep 2021 0 51 50 50 67,407 338,824,700 288
30 Sep 2021 0 51 50 50 13,924 69,620,200 67
01 Oct 2021 0 50 50 50 35,850 179,250,000 90
04 Oct 2021 0 50 50 50 9,335 46,675,000 64
07 Oct 2021 0 50 50 50 748 3,740,000 19
08 Oct 2021 0 50 50 50 2,675 13,375,000 50
12 Oct 2021 0 50 50 50 1,071 5,355,000 17
13 Oct 2021 0 50 50 50 133 665,000 8
18 Oct 2021 0 50 50 50 2,596 12,980,000 15
19 Oct 2021 0 50 50 50 1,520 7,600,000 24
25 Oct 2021 0 50 50 50 260 1,300,000 8
28 Oct 2021 0 50 50 50 109 545,000 51
29 Oct 2021 0 50 50 50 1,985 9,925,000 8
01 Nov 2021 0 51 50 50 52,108 260,540,300 152
02 Nov 2021 0 50 50 50 360 1,800,000 3
10 Nov 2021 0 50 50 50 72 360,000 5
12 Nov 2021 0 50 50 50 2,220 11,100,000 11
15 Nov 2021 0 53 50 50 419,930 2,142,595,400 1,213
18 Nov 2021 0 51 50 50 157,656 788,324,700 560
19 Nov 2021 0 53 50 51 364,592 1,862,639,000 1,145
22 Nov 2021 0 52 50 51 138,669 708,398,300 528
23 Nov 2021 0 52 50 50 117,398 589,196,300 218
24 Nov 2021 0 51 50 50 70,483 352,476,400 177
25 Nov 2021 0 51 50 51 73,396 367,391,800 294
26 Nov 2021 0 51 50 50 64,860 324,418,500 169
29 Nov 2021 0 51 50 51 52,839 264,211,500 70
30 Nov 2021 0 51 50 50 21,854 109,283,900 126
03 Dec 2021 0 51 50 50 4,238 21,200,600 53
21 Dec 2021 0 99 73 75 24,035,649 213,984,102,200 83,315
22 Dec 2021 0 82 71 73 4,394,484 33,367,124,500 18,386
23 Dec 2021 0 98 71 98 21,198,202 189,236,958,900 63,036
27 Dec 2021 0 92 86 89 5,333,661 46,799,369,400 17,302
29 Dec 2021 0 96 88 88 1,925,383 17,585,189,100 12,329
30 Dec 2021 0 95 82 82 1,972,886 17,495,934,300 11,568
03 Jan 2022 0 88 79 85 1,279,990 10,856,821,500 9,735
04 Jan 2022 0 87 82 83 802,020 6,715,015,600 8,973
05 Jan 2022 0 90 81 85 2,333,472 19,919,697,700 11,337
06 Jan 2022 0 88 83 85 646,686 5,514,999,500 4,698
07 Jan 2022 0 88 83 85 582,901 4,958,013,900 3,631
10 Jan 2022 0 86 83 83 364,376 3,059,813,000 3,408
11 Jan 2022 0 84 79 79 868,925 7,066,450,600 7,660
12 Jan 2022 0 106 74 106 13,204,074 127,202,251,700 50,403
13 Jan 2022 0 116 99 99 12,737,279 133,946,041,000 54,410
14 Jan 2022 0 108 99 100 3,750,237 38,758,811,100 17,352
17 Jan 2022 0 107 100 102 2,265,073 23,436,897,500 11,375
18 Jan 2022 0 107 96 99 1,854,135 18,923,352,400 10,319
19 Jan 2022 0 119 93 93 15,817,939 166,767,207,500 66,452
20 Jan 2022 0 98 89 90 2,207,678 20,192,651,900 16,137
21 Jan 2022 0 95 87 88 1,095,453 9,936,902,200 8,722

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 07 Apr 2021 30 Apr 2021 Active
Proxy Voting   - 01 Apr 2020 24 Apr 2020 Cancelled
Proxy Voting   - 06 May 2019 29 May 2019 Active
Right Distribution (100 RBMS : 99 RBMS-R ) 05 Oct 2018 10 Oct 2018 11 Oct 2018 Active
Proxy Voting   - 24 Jul 2018 16 Aug 2018 Active
Proxy Voting   - 02 May 2018 25 May 2018 Active
Right Distribution (19 RBMS : 69 RBMS-R EXP 06042018 ) 23 Mar 2018 28 Mar 2018 29 Mar 2018 Active
Proxy Voting   - 05 Feb 2018 28 Feb 2018 Active
Proxy Voting   - 21 Dec 2017 15 Jan 2018 Active
Proxy Voting   - 05 Dec 2017 27 Dec 2017 Cancelled
Proxy Voting   - 26 Apr 2017 19 May 2017 Active
Proxy Voting   - 25 May 2016 17 Jun 2016 Active
Proxy Voting   - 20 May 2015 12 Jun 2015 Active
Proxy Voting   - 21 May 2014 06 Jun 2014 Active
Proxy Voting   - 05 Jun 2013 21 Jun 2013 Active
Proxy Voting   - 09 May 2012 25 May 2012 Active
Proxy Voting   - 08 Jun 2011 24 Jun 2011 Active
Proxy Voting   - 19 May 2010 04 Jun 2010 Active
Proxy Voting   - 20 May 2009 08 Jun 2009 Active
Proxy Voting   - 16 May 2008 02 Jun 2008 Active
Proxy Voting   - 05 Feb 2008 20 Feb 2008 Active
Proxy Voting   - 11 Dec 2007 28 Dec 2007 Active
Proxy Voting   - 13 Apr 2007 30 Apr 2007 Active
Proxy Voting   - 09 Jun 2006 26 Jun 2006 Active
Proxy Voting   - 07 Jun 2005 22 Jun 2005 Active
Proxy Voting   - 08 Jun 2004 23 Jun 2004 Active
Proxy Voting   - 11 Mar 2004 26 Mar 2004 Active
Proxy Voting   - 08 May 2003 23 May 2003 Active
Proxy Voting   - 21 May 2002 07 Jun 2002 Active