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 18 May 2021
37.70% Scripless = 2,500,970,151.000
Local Percentage
17.50%
Foreign Percentage
20.20%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 May 2020 0 59 54 54 490,215 2,677,649,100 2,425
27 May 2020 0 54 51 52 328,298 1,711,606,300 1,952
28 May 2020 0 56 51 53 261,666 1,393,247,700 5,060
29 May 2020 0 54 51 54 143,759 764,604,300 3,941
02 Jun 2020 0 54 52 53 190,549 1,007,831,700 6,820
03 Jun 2020 0 54 52 53 133,791 708,195,500 3,447
04 Jun 2020 0 54 52 53 154,832 821,519,000 1,442
05 Jun 2020 0 54 52 53 62,310 330,183,000 944
08 Jun 2020 0 55 52 52 196,219 1,038,447,000 1,342
09 Jun 2020 0 55 51 55 425,497 2,278,472,900 1,196
10 Jun 2020 0 57 54 55 659,347 3,637,238,800 1,380
11 Jun 2020 0 56 54 56 264,757 1,460,004,100 603
12 Jun 2020 0 58 53 56 329,912 1,835,815,400 1,197
15 Jun 2020 0 56 53 53 319,548 1,699,965,100 488
16 Jun 2020 0 55 52 53 188,982 1,004,866,600 414
17 Jun 2020 0 54 52 52 274,114 1,434,471,600 1,502
18 Jun 2020 0 54 52 53 199,759 1,043,305,100 1,088
19 Jun 2020 0 54 51 53 780,059 4,090,453,100 2,619
22 Jun 2020 0 57 52 54 2,322,864 12,715,889,900 5,600
23 Jun 2020 0 55 51 54 5,297,275 28,007,307,100 2,727
24 Jun 2020 0 57 53 54 659,689 3,629,826,400 1,466
25 Jun 2020 0 55 52 53 4,721,221 25,127,054,800 1,679
26 Jun 2020 0 54 52 52 1,269,345 6,640,592,700 977
29 Jun 2020 0 53 51 53 444,195 2,322,046,700 459
30 Jun 2020 0 53 51 52 221,890 1,154,384,500 1,417
01 Jul 2020 0 52 50 51 217,202 1,105,809,200 614
02 Jul 2020 0 53 50 52 276,861 1,424,124,000 720
03 Jul 2020 0 54 51 53 523,405 2,755,531,200 910
06 Jul 2020 0 57 53 57 840,017 4,601,646,400 2,184
07 Jul 2020 0 58 54 54 748,405 4,115,363,400 1,157
08 Jul 2020 0 54 51 52 1,447,173 7,499,136,900 1,623
09 Jul 2020 0 53 51 52 466,502 2,395,584,300 1,889
10 Jul 2020 0 53 51 51 856,309 4,392,347,300 874
13 Jul 2020 0 52 50 50 1,279,697 6,441,141,800 1,038
14 Jul 2020 0 51 50 51 744,273 3,740,879,000 996
15 Jul 2020 0 52 50 50 967,010 4,868,696,300 1,061
16 Jul 2020 0 51 50 51 367,803 1,843,484,900 657
17 Jul 2020 0 51 50 50 1,001,065 5,025,776,500 899
20 Jul 2020 0 51 50 50 119,595 598,452,100 1,230
21 Jul 2020 0 51 50 51 169,604 849,274,500 602
22 Jul 2020 0 51 50 50 330,050 1,659,830,700 1,169
23 Jul 2020 0 52 50 50 2,735,232 13,807,747,100 2,283
24 Jul 2020 0 51 50 51 655,957 3,303,418,400 2,989
27 Jul 2020 0 51 50 50 109,225 546,177,700 498
28 Jul 2020 0 51 50 50 542,812 2,715,191,000 787
29 Jul 2020 0 54 50 50 3,046,089 15,451,620,400 5,249
30 Jul 2020 0 51 50 50 674,796 3,404,208,800 739
03 Aug 2020 0 51 50 50 82,401 412,005,600 99
04 Aug 2020 0 50 50 50 2,799 13,995,000 28
05 Aug 2020 0 50 50 50 8,112 40,560,000 28
06 Aug 2020 0 50 50 50 2,619 13,095,000 34
07 Aug 2020 0 50 50 50 273 1,365,000 23
10 Aug 2020 0 50 50 50 72 360,000 11
11 Aug 2020 0 50 50 50 467 2,335,000 25
12 Aug 2020 0 50 50 50 2,542 12,710,000 13
13 Aug 2020 0 50 50 50 13,269 66,345,000 19
14 Aug 2020 0 50 50 50 12,807 64,035,000 25
18 Aug 2020 0 50 50 50 2,593 12,965,000 27
19 Aug 2020 0 50 50 50 159,716 798,580,000 96
24 Aug 2020 0 50 50 50 7,163 35,815,000 24
25 Aug 2020 0 50 50 50 1,726 8,630,000 24
26 Aug 2020 0 50 50 50 1,513 7,565,000 21
27 Aug 2020 0 50 50 50 1,359 6,795,000 28
28 Aug 2020 0 50 50 50 909 4,545,000 15
31 Aug 2020 0 50 50 50 605 3,025,000 14
01 Sep 2020 0 50 50 50 53 265,000 8
02 Sep 2020 0 50 50 50 830 4,150,000 12
03 Sep 2020 0 50 50 50 349 1,745,000 9
04 Sep 2020 0 50 50 50 523 2,615,000 13
07 Sep 2020 0 50 50 50 20 100,000 6
08 Sep 2020 0 50 50 50 21,378 106,890,000 73
09 Sep 2020 0 50 50 50 815 4,075,000 38
10 Sep 2020 0 50 50 50 608 3,040,000 5
11 Sep 2020 0 50 50 50 266 1,330,000 9
14 Sep 2020 0 50 50 50 48 240,000 16
15 Sep 2020 0 50 50 50 1,627 8,135,000 69
16 Sep 2020 0 50 50 50 74 370,000 28
17 Sep 2020 0 50 50 50 2,064 10,320,000 10
18 Sep 2020 0 50 50 50 41 205,000 7
21 Sep 2020 0 50 50 50 525 2,625,000 14
22 Sep 2020 0 50 50 50 25 125,000 7
24 Sep 2020 0 50 50 50 30 150,000 6
25 Sep 2020 0 50 50 50 25 125,000 8
28 Sep 2020 0 50 50 50 2,352 11,760,000 21
29 Sep 2020 0 50 50 50 454 2,270,000 34
30 Sep 2020 0 50 50 50 64 320,000 10
02 Oct 2020 0 50 50 50 2,484 12,420,000 15
05 Oct 2020 0 50 50 50 3,678 18,390,000 552
06 Oct 2020 0 50 50 50 3,312 16,560,000 250
07 Oct 2020 0 50 50 50 2,256 11,280,000 72
08 Oct 2020 0 50 50 50 1,374 6,870,000 72
09 Oct 2020 0 50 50 50 1,663 8,315,000 113
12 Oct 2020 0 50 50 50 1,405 7,025,000 61
13 Oct 2020 0 50 50 50 7,640 38,200,000 91
14 Oct 2020 0 50 50 50 528 2,640,000 55
15 Oct 2020 0 50 50 50 16 80,000 6
16 Oct 2020 0 50 50 50 22 110,000 6
19 Oct 2020 0 50 50 50 205 1,025,000 6
20 Oct 2020 0 50 50 50 1,309 6,545,000 61
21 Oct 2020 0 50 50 50 299 1,495,000 54
22 Oct 2020 0 50 50 50 617 3,085,000 21
23 Oct 2020 0 50 50 50 6,183 30,915,000 18
26 Oct 2020 0 50 50 50 46 230,000 8
02 Nov 2020 0 50 50 50 329 1,645,000 9
03 Nov 2020 0 50 50 50 543 2,715,000 10
04 Nov 2020 0 50 50 50 2,887 14,435,000 16
05 Nov 2020 0 50 50 50 597 2,985,000 23
06 Nov 2020 0 50 50 50 5,450 27,250,000 21
09 Nov 2020 0 50 50 50 388 1,940,000 18
10 Nov 2020 0 50 50 50 675 3,375,000 37
11 Nov 2020 0 50 50 50 1,631 8,155,000 18
12 Nov 2020 0 50 50 50 242 1,210,000 18
13 Nov 2020 0 50 50 50 95 475,000 12
16 Nov 2020 0 50 50 50 156 780,000 11
17 Nov 2020 0 50 50 50 780 3,900,000 21
18 Nov 2020 0 50 50 50 2,485 12,425,000 27
19 Nov 2020 0 50 50 50 3,889 19,445,000 31
20 Nov 2020 0 50 50 50 10,469 52,345,000 54
23 Nov 2020 0 50 50 50 6,352 31,760,000 220
24 Nov 2020 0 50 50 50 20,716 103,580,000 285
26 Nov 2020 0 55 50 52 1,787,079 9,178,482,200 4,043
27 Nov 2020 0 53 50 50 479,876 2,421,648,400 1,606
30 Nov 2020 0 51 50 50 89,150 446,125,200 476
01 Dec 2020 0 50 50 50 4,331 21,655,000 55
02 Dec 2020 0 50 50 50 75,168 375,840,000 878
03 Dec 2020 0 50 50 50 60,589 302,945,000 233
04 Dec 2020 0 52 50 50 345,721 1,739,185,400 2,815
07 Dec 2020 0 51 50 50 249,619 1,248,549,000 647
08 Dec 2020 0 51 50 50 64,417 322,087,800 467
10 Dec 2020 0 51 50 50 17,719 88,598,100 115
11 Dec 2020 0 50 50 50 6,183 30,915,000 44
14 Dec 2020 0 50 50 50 11,647 58,235,000 107
15 Dec 2020 0 50 50 50 22,986 114,930,000 91
16 Dec 2020 0 51 50 50 323,294 1,617,381,100 1,384
17 Dec 2020 0 51 50 50 88,066 440,441,500 444
18 Dec 2020 0 50 50 50 5,577 27,885,000 89
21 Dec 2020 0 50 50 50 20,025 100,125,000 50
22 Dec 2020 0 50 50 50 253 1,265,000 19
23 Dec 2020 0 50 50 50 1,404 7,020,000 20
28 Dec 2020 0 50 50 50 887 4,435,000 27
29 Dec 2020 0 50 50 50 59 295,000 9
30 Dec 2020 0 50 50 50 1,303 6,515,000 34
04 Jan 2021 0 50 50 50 4,659 23,295,000 52
05 Jan 2021 0 50 50 50 339 1,695,000 12
06 Jan 2021 0 50 50 50 257 1,285,000 8
07 Jan 2021 0 50 50 50 1,000 5,000,000 18
08 Jan 2021 0 50 50 50 4,123 20,615,000 19
11 Jan 2021 0 50 50 50 296 1,480,000 13
12 Jan 2021 0 50 50 50 40 200,000 9
13 Jan 2021 0 50 50 50 3,476 17,380,000 20
14 Jan 2021 0 50 50 50 59 295,000 12
15 Jan 2021 0 50 50 50 264 1,320,000 34
18 Jan 2021 0 50 50 50 897 4,485,000 18
19 Jan 2021 0 50 50 50 34 170,000 6
20 Jan 2021 0 50 50 50 176 880,000 6
21 Jan 2021 0 50 50 50 4,724 23,620,000 18
22 Jan 2021 0 50 50 50 134 670,000 8
25 Jan 2021 0 50 50 50 1,725 8,625,000 12
26 Jan 2021 0 50 50 50 31 155,000 4
27 Jan 2021 0 50 50 50 12 60,000 3
29 Jan 2021 0 50 50 50 9 45,000 4
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

Corporate Action

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