Efek Terdaftar

REPOWER ASIA INDONESIA Tbk, PT

Security name
REPOWER ASIA INDONESIA Tbk
Issuer
REPOWER ASIA INDONESIA Tbk, PT
ISIN Code
ID1000152705
Short Code
REAL
Type
Saham Biasa
Listing Date
06 Desember 2019
Stock Exchange
IDX
Status
Active
Nominal
25.00
Current Amount
2,500,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
PROPERTY AND REAL ESTATE
Number of Securities
6,633,610,151 (Total)
As of 25 Jan 2022
50.97% Scripless = 3,380,970,151.000
Local Percentage
39.40%
Foreign Percentage
11.57%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Feb 2021 0 50 50 50 185 925,000 6
02 Feb 2021 0 50 50 50 41 205,000 6
04 Feb 2021 0 50 50 50 100 500,000 1
05 Feb 2021 0 50 50 50 210 1,050,000 4
08 Feb 2021 0 50 50 50 64 320,000 6
09 Feb 2021 0 50 50 50 1,003 5,015,000 5
10 Feb 2021 0 50 50 50 7 35,000 4
11 Feb 2021 0 50 50 50 17 85,000 5
15 Feb 2021 0 50 50 50 76 380,000 5
16 Feb 2021 0 50 50 50 1,025 5,125,000 8
17 Feb 2021 0 50 50 50 274 1,370,000 8
19 Feb 2021 0 50 50 50 142 710,000 52
22 Feb 2021 0 50 50 50 33 165,000 8
23 Feb 2021 0 50 50 50 16 80,000 3
24 Feb 2021 0 50 50 50 206 1,030,000 9
25 Feb 2021 0 50 50 50 2,305 11,525,000 17
01 Mar 2021 0 50 50 50 1,931 9,655,000 80
02 Mar 2021 0 50 50 50 1,367 6,835,000 260
03 Mar 2021 0 50 50 50 163 815,000 8
05 Mar 2021 0 50 50 50 62,233 311,165,000 2,435
08 Mar 2021 0 50 50 50 26,903 134,515,000 286
09 Mar 2021 0 50 50 50 15,540 77,700,000 146
10 Mar 2021 0 50 50 50 80,988 404,940,000 380
12 Mar 2021 0 50 50 50 1,300 6,500,000 219
15 Mar 2021 0 50 50 50 53,505 267,525,000 353
16 Mar 2021 0 50 50 50 92,021 460,105,000 631
17 Mar 2021 0 50 50 50 81,361 406,805,000 464
18 Mar 2021 0 50 50 50 108,779 543,895,000 707
19 Mar 2021 0 50 50 50 3,141 15,705,000 15
22 Mar 2021 0 50 50 50 114,426 572,130,000 1,051
23 Mar 2021 0 50 50 50 2,276 11,380,000 14
24 Mar 2021 0 50 50 50 5,092 25,460,000 65
25 Mar 2021 0 50 50 50 88,704 443,520,000 1,499
26 Mar 2021 0 50 50 50 105 525,000 10
29 Mar 2021 0 50 50 50 17,038 85,190,000 129
30 Mar 2021 0 50 50 50 5 25,000 4
31 Mar 2021 0 50 50 50 6 30,000 4
05 Apr 2021 0 50 50 50 253 1,265,000 9
06 Apr 2021 0 50 50 50 154 770,000 10
08 Apr 2021 0 50 50 50 744 3,720,000 10
09 Apr 2021 0 50 50 50 44 220,000 7
12 Apr 2021 0 50 50 50 46 230,000 6
13 Apr 2021 0 50 50 50 17 85,000 5
15 Apr 2021 0 50 50 50 16 80,000 3
16 Apr 2021 0 50 50 50 22 110,000 16
19 Apr 2021 0 50 50 50 14,077 70,385,000 117
20 Apr 2021 0 50 50 50 187 935,000 12
21 Apr 2021 0 50 50 50 185 925,000 6
22 Apr 2021 0 50 50 50 562 2,810,000 10
23 Apr 2021 0 50 50 50 7 35,000 3
26 Apr 2021 0 50 50 50 2 10,000 2
29 Apr 2021 0 50 50 50 121 605,000 6
30 Apr 2021 0 50 50 50 2,156 10,780,000 59
03 May 2021 0 50 50 50 22,399 111,995,000 175
05 May 2021 0 50 50 50 26 130,000 5
06 May 2021 0 50 50 50 26 130,000 6
11 May 2021 0 50 50 50 228 1,140,000 4
17 May 2021 0 50 50 50 39 195,000 11
18 May 2021 0 50 50 50 35 175,000 11
19 May 2021 0 50 50 50 27 135,000 4
21 May 2021 0 50 50 50 16,861 84,305,000 372
24 May 2021 0 50 50 50 263 1,315,000 7
25 May 2021 0 50 50 50 5 25,000 4
27 May 2021 0 50 50 50 9,144 45,720,000 186
28 May 2021 0 50 50 50 12,244 61,220,000 253
02 Jun 2021 0 50 50 50 4,507 22,535,000 138
03 Jun 2021 0 50 50 50 10,257 51,285,000 162
04 Jun 2021 0 50 50 50 4,443 22,215,000 14
09 Jun 2021 0 50 50 50 1,271 6,355,000 9
10 Jun 2021 0 50 50 50 171 855,000 17
14 Jun 2021 0 50 50 50 1,044 5,220,000 4
15 Jun 2021 0 50 50 50 32 160,000 4
16 Jun 2021 0 50 50 50 5,983 29,915,000 12
17 Jun 2021 0 50 50 50 204 1,020,000 4
18 Jun 2021 0 50 50 50 450 2,250,000 33
22 Jun 2021 0 50 50 50 32,429 162,145,000 781
24 Jun 2021 0 50 50 50 66 330,000 6
25 Jun 2021 0 50 50 50 185 925,000 7
29 Jun 2021 0 50 50 50 20 100,000 8
02 Jul 2021 0 50 50 50 9,101 45,505,000 188
06 Jul 2021 0 50 50 50 130 650,000 8
09 Jul 2021 0 50 50 50 125 625,000 8
13 Jul 2021 0 50 50 50 18,561 92,805,000 326
16 Jul 2021 0 50 50 50 20 100,000 5
19 Jul 2021 0 50 50 50 22,415 112,075,000 200
21 Jul 2021 0 50 50 50 48,572 242,860,000 351
22 Jul 2021 0 50 50 50 34,370 171,850,000 176
23 Jul 2021 0 50 50 50 1,177 5,885,000 8
26 Jul 2021 0 50 50 50 1,066 5,330,000 7
27 Jul 2021 0 50 50 50 170 850,000 6
28 Jul 2021 0 50 50 50 1,481 7,405,000 4
29 Jul 2021 0 50 50 50 2,035 10,175,000 7
30 Jul 2021 0 50 50 50 361 1,805,000 16
02 Aug 2021 0 50 50 50 1,127 5,635,000 6
04 Aug 2021 0 50 50 50 29,296 146,480,000 142
05 Aug 2021 0 50 50 50 18,990 94,950,000 207
09 Aug 2021 0 50 50 50 88,778 443,890,000 118
10 Aug 2021 0 50 50 50 202 1,010,000 3
12 Aug 2021 0 50 50 50 105,617 528,085,000 24
16 Aug 2021 0 67 50 67 5,088,108 32,279,975,400 15,819
18 Aug 2021 0 90 75 90 2,060,537 18,095,830,900 4,186
19 Aug 2021 0 121 94 118 26,754,351 299,740,426,100 89,687
20 Aug 2021 0 110 110 110 333,418 3,667,598,000 2,701
23 Aug 2021 0 103 103 103 355,859 3,665,347,700 57,574
24 Aug 2021 0 137 96 118 38,870,308 454,448,674,500 124,091
25 Aug 2021 0 128 111 113 6,329,951 75,434,064,300 36,141
26 Aug 2021 0 117 106 106 1,851,381 19,878,647,100 10,316
27 Aug 2021 0 119 99 107 11,300,160 125,006,409,900 47,112
30 Aug 2021 0 110 100 100 4,058,182 41,271,260,100 20,823
31 Aug 2021 0 102 94 96 2,848,256 28,017,314,700 15,341
01 Sep 2021 0 114 93 113 20,887,965 222,812,045,900 61,832
02 Sep 2021 0 121 107 115 14,397,223 167,100,272,700 53,312
03 Sep 2021 0 117 107 107 3,154,957 35,215,985,500 16,104
06 Sep 2021 0 120 105 110 5,366,603 60,759,098,000 32,999
07 Sep 2021 0 112 106 110 1,888,302 20,590,525,700 11,241
08 Sep 2021 0 113 107 109 2,236,537 24,595,060,100 12,117
09 Sep 2021 0 111 102 105 1,854,157 19,665,565,500 10,950
10 Sep 2021 0 110 100 103 2,932,116 30,485,268,100 12,139
13 Sep 2021 0 107 100 107 1,900,701 19,945,580,500 10,154
14 Sep 2021 0 114 107 111 3,959,052 43,924,102,200 21,444
15 Sep 2021 0 133 113 129 20,334,112 257,948,585,200 93,122
16 Sep 2021 0 129 120 120 4,751,555 57,704,422,000 17,448
17 Sep 2021 0 120 112 120 3,098,325 36,015,039,200 17,143
20 Sep 2021 0 125 116 121 4,108,705 49,595,212,500 21,442
21 Sep 2021 0 127 118 123 4,871,519 59,799,964,600 22,090
22 Sep 2021 0 126 119 119 1,568,249 19,123,221,800 7,740
23 Sep 2021 0 122 115 116 1,655,609 19,542,328,500 9,769
24 Sep 2021 0 118 110 112 1,556,880 17,503,240,700 9,846
27 Sep 2021 0 125 107 119 8,098,906 95,415,501,200 31,747
28 Sep 2021 0 123 113 114 3,505,255 41,695,734,800 20,085
29 Sep 2021 0 120 110 116 2,485,856 28,585,567,000 11,616
30 Sep 2021 0 117 111 111 1,557,979 17,538,989,000 7,685
01 Oct 2021 0 114 108 112 1,237,716 13,748,440,100 5,925
04 Oct 2021 0 115 108 108 823,022 8,996,969,300 5,181
05 Oct 2021 0 110 101 108 1,284,577 13,367,956,700 7,351
06 Oct 2021 0 109 102 102 560,315 5,836,216,700 3,956
07 Oct 2021 0 109 100 109 1,788,768 18,821,206,900 8,131
08 Oct 2021 0 113 104 104 1,663,833 17,777,265,000 7,324
11 Oct 2021 0 109 101 107 1,509,733 15,933,203,900 7,739
12 Oct 2021 0 107 101 101 1,423,580 14,612,239,600 5,531
13 Oct 2021 0 108 101 102 3,119,529 32,542,439,300 15,745
14 Oct 2021 0 103 95 101 2,311,752 22,676,736,300 12,588
15 Oct 2021 0 105 97 105 1,541,296 15,559,769,400 6,689
18 Oct 2021 0 111 101 105 3,746,145 39,356,338,500 18,074
19 Oct 2021 0 107 100 100 1,196,836 12,158,660,800 5,613
21 Oct 2021 0 102 97 100 740,314 7,381,648,500 5,324
22 Oct 2021 0 101 97 100 821,498 8,112,333,800 4,290
25 Oct 2021 0 100 96 97 572,915 5,589,248,300 4,699
26 Oct 2021 0 102 95 99 2,005,313 19,777,706,600 9,889
27 Oct 2021 0 100 96 97 350,034 3,410,134,700 2,855
28 Oct 2021 0 98 95 95 348,409 3,338,583,800 2,086
29 Oct 2021 0 97 94 96 378,158 3,609,744,900 2,728
01 Nov 2021 0 101 94 98 1,579,909 15,498,108,900 8,829
02 Nov 2021 0 105 97 99 4,601,188 46,438,840,100 15,192
03 Nov 2021 0 100 97 97 646,641 6,313,606,000 4,016
04 Nov 2021 0 98 95 97 414,556 3,999,284,400 2,984
05 Nov 2021 0 98 95 96 312,732 3,006,550,600 1,925
08 Nov 2021 0 101 95 95 2,183,318 21,327,681,100 11,152
09 Nov 2021 0 96 93 93 877,007 8,252,683,400 4,419
10 Nov 2021 0 95 91 93 729,436 6,739,599,500 5,312
11 Nov 2021 0 94 90 93 388,835 3,569,982,200 2,977
12 Nov 2021 0 95 91 91 839,726 7,770,688,100 4,890
15 Nov 2021 0 93 85 92 1,596,464 14,206,136,000 6,620
16 Nov 2021 0 101 89 94 4,798,694 45,853,692,000 16,478
17 Nov 2021 0 95 91 91 421,115 3,894,468,900 2,778
18 Nov 2021 0 97 90 95 1,517,650 14,357,612,700 6,212
19 Nov 2021 0 97 93 93 658,102 6,190,552,300 3,194
22 Nov 2021 0 95 90 91 558,448 5,111,917,400 2,993
23 Nov 2021 0 97 90 93 1,996,935 18,805,231,300 6,308
24 Nov 2021 0 95 91 91 1,010,183 9,326,909,400 3,920
25 Nov 2021 0 92 87 87 844,394 7,502,991,300 4,111
26 Nov 2021 0 92 86 87 845,406 7,488,211,500 4,537
29 Nov 2021 0 96 83 84 3,897,559 34,540,738,500 12,090
30 Nov 2021 0 85 81 84 611,874 5,080,332,100 3,690
01 Dec 2021 0 90 81 88 1,387,859 11,931,079,100 5,884
02 Dec 2021 0 90 84 86 799,760 6,864,805,200 3,036
03 Dec 2021 0 87 82 84 383,372 3,216,732,800 1,845
17 Jan 2022 0 77 73 73 403,773 3,020,316,900 3,074
18 Jan 2022 0 76 72 74 636,038 4,688,472,100 3,759
20 Jan 2022 0 76 70 71 1,931,635 13,862,503,200 7,275
21 Jan 2022 0 74 67 71 6,043,484 41,743,638,000 15,689
24 Jan 2022 0 81 67 67 5,587,872 39,151,221,800 20,709
25 Jan 2022 0 68 63 63 1,177,122 7,504,848,600 5,685

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 28 Jul 2021 20 Aug 2021 Active
Proxy Voting   - 18 Nov 2020 11 Dec 2020 Active
Proxy Voting   - 15 Jul 2020 07 Aug 2020 Active