Efek Terdaftar

Rig Tenders Indonesia Tbk, PT

Security name
Rig Tenders Indonesia Tbk
Issuer
Rig Tenders Indonesia Tbk, PT
ISIN Code
ID1000098809
Short Code
RIGS
Type
Saham Biasa
Listing Date
05 Maret 1990
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
609,130,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
18 Agustus 2004
Activity Sector
TRANSPORTATION
Number of Securities
609,130,000 (Total)
As of 17 Jan 2022
99.61% Scripless = 606,778,750.000
Local Percentage
95.52%
Foreign Percentage
4.10%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 Jan 2021 0 284 268 278 1,631 44,667,600 47
25 Jan 2021 0 290 268 276 1,842 49,899,600 35
29 Jan 2021 0 248 230 232 5,931 137,181,600 114
01 Feb 2021 0 240 226 240 5,192 123,916,200 42
03 Feb 2021 0 258 246 246 604 15,011,600 29
05 Feb 2021 0 250 240 246 1,341 32,709,000 31
08 Feb 2021 0 306 246 306 114,266 3,445,050,800 809
09 Feb 2021 0 310 286 286 9,115 270,284,200 161
10 Feb 2021 0 266 266 266 1,464 38,942,400 57
11 Feb 2021 0 268 248 248 53,391 1,338,326,400 673
15 Feb 2021 0 256 240 246 10,040 248,851,200 295
16 Feb 2021 0 256 246 248 6,689 166,543,600 166
18 Feb 2021 0 254 246 246 1,802 44,723,800 69
19 Feb 2021 0 248 242 244 1,960 48,024,000 68
22 Feb 2021 0 252 240 242 2,728 66,743,400 100
23 Feb 2021 0 242 236 240 1,489 35,677,800 72
25 Feb 2021 0 246 236 238 2,212 53,004,600 62
26 Feb 2021 0 246 232 242 3,639 86,735,400 63
02 Mar 2021 0 260 242 252 5,802 146,018,600 211
03 Mar 2021 0 254 244 244 3,814 94,716,600 108
04 Mar 2021 0 252 242 242 1,557 38,049,400 39
05 Mar 2021 0 246 226 236 4,176 97,472,200 109
08 Mar 2021 0 236 226 234 3,627 84,016,600 121
09 Mar 2021 0 236 220 228 5,067 114,159,000 140
10 Mar 2021 0 234 228 230 1,397 32,218,400 57
12 Mar 2021 0 234 228 230 1,061 24,452,000 43
15 Mar 2021 0 238 230 230 3,149 73,035,400 59
16 Mar 2021 0 242 228 236 1,688 39,903,600 40
17 Mar 2021 0 238 228 228 1,976 45,543,400 46
18 Mar 2021 0 232 228 230 2,058 47,214,000 64
22 Mar 2021 0 236 230 234 3,135 73,370,000 66
23 Mar 2021 0 256 234 238 8,628 210,227,800 206
25 Mar 2021 0 240 222 232 2,788 64,184,800 50
26 Mar 2021 0 244 224 234 2,257 52,700,400 44
30 Mar 2021 0 236 230 230 392 9,024,800 25
31 Mar 2021 0 232 226 226 586 13,313,800 30
01 Apr 2021 0 232 226 230 1,112 25,246,800 29
05 Apr 2021 0 232 228 228 124 2,831,600 12
07 Apr 2021 0 232 224 230 1,977 44,553,400 47
09 Apr 2021 0 230 224 224 5,614 127,014,400 65
12 Apr 2021 0 226 222 226 1,442 32,152,000 31
13 Apr 2021 0 226 212 220 17,999 383,042,800 58
14 Apr 2021 0 230 220 224 684 15,339,400 33
15 Apr 2021 0 226 210 210 11,218 236,187,600 159
16 Apr 2021 0 216 200 206 3,128 64,312,400 84
19 Apr 2021 0 212 199 202 6,289 126,826,700 98
20 Apr 2021 0 206 202 204 302 6,145,200 23
21 Apr 2021 0 210 204 208 748 15,492,200 29
22 Apr 2021 0 208 200 204 652 13,296,000 32
23 Apr 2021 0 208 204 208 115 2,361,800 19
27 Apr 2021 0 208 199 200 4,361 87,576,000 55
28 Apr 2021 0 206 200 200 1,368 27,441,800 31
29 Apr 2021 0 206 200 206 1,436 29,104,600 42
30 Apr 2021 0 206 200 206 1,572 31,696,400 42
03 May 2021 0 212 202 202 2,203 45,579,800 66
04 May 2021 0 210 202 208 1,111 22,700,400 19
05 May 2021 0 214 208 210 4,550 96,185,600 62
06 May 2021 0 214 210 214 2,744 58,062,000 137
07 May 2021 0 220 210 214 4,444 95,065,000 101
17 May 2021 0 210 206 206 503 10,397,800 18
20 May 2021 0 212 204 212 4,771 99,054,600 52
21 May 2021 0 262 210 212 54,901 1,241,937,600 972
24 May 2021 0 228 206 210 12,829 274,966,600 343
25 May 2021 0 214 208 208 2,784 58,298,800 85
27 May 2021 0 214 208 208 2,485 52,338,000 60
28 May 2021 0 210 204 206 2,213 45,713,800 62
31 May 2021 0 212 202 206 1,814 37,469,000 80
02 Jun 2021 0 212 206 212 4,331 91,530,400 51
03 Jun 2021 0 214 210 214 4,960 104,825,000 42
04 Jun 2021 0 220 214 214 2,284 49,412,000 47
07 Jun 2021 0 218 214 216 2,995 64,585,400 49
08 Jun 2021 0 224 216 224 8,427 185,929,600 91
09 Jun 2021 0 224 210 210 10,150 215,458,400 154
10 Jun 2021 0 212 202 212 2,253 46,843,200 103
11 Jun 2021 0 220 206 216 3,753 80,852,600 84
14 Jun 2021 0 220 214 216 5,616 121,286,600 49
15 Jun 2021 0 218 210 218 693 14,771,400 32
16 Jun 2021 0 224 210 210 939 19,922,400 48
17 Jun 2021 0 224 210 214 4,385 93,614,600 69
18 Jun 2021 0 214 204 210 2,262 47,261,600 63
21 Jun 2021 0 208 200 208 4,430 89,057,000 66
22 Jun 2021 0 208 202 208 920 18,946,400 31
23 Jun 2021 0 208 202 202 3,922 80,777,600 25
24 Jun 2021 0 208 200 202 8,740 175,773,400 66
25 Jun 2021 0 208 202 204 758 15,427,800 25
28 Jun 2021 0 208 200 200 653 13,203,400 30
29 Jun 2021 0 204 200 204 1,171 23,630,000 21
30 Jun 2021 0 208 202 204 336 6,815,200 16
01 Jul 2021 0 210 202 204 1,878 38,232,600 19
02 Jul 2021 0 208 202 206 2,182 44,209,800 35
05 Jul 2021 0 208 200 202 2,243 45,204,400 42
06 Jul 2021 0 210 202 208 1,453 29,635,800 28
07 Jul 2021 0 216 202 204 2,436 49,671,400 47
08 Jul 2021 0 204 200 202 11,381 227,974,400 103
09 Jul 2021 0 204 200 204 3,626 73,041,000 26
13 Jul 2021 0 202 195 200 1,672 33,249,800 32
14 Jul 2021 0 202 196 200 986 19,804,400 23
16 Jul 2021 0 202 200 202 517 10,417,200 8
22 Jul 2021 0 204 202 202 843 17,036,200 22
26 Jul 2021 0 218 204 218 1,747 36,828,200 47
27 Jul 2021 0 218 204 206 3,368 69,485,600 71
30 Jul 2021 0 210 202 202 435 8,810,800 32
02 Aug 2021 0 206 200 202 720 14,529,400 39
03 Aug 2021 0 202 200 200 2,339 46,885,600 34
04 Aug 2021 0 204 200 204 4,161 83,743,000 35
05 Aug 2021 0 206 198 206 2,641 53,279,900 55
06 Aug 2021 0 228 206 214 4,803 102,707,200 109
09 Aug 2021 0 218 206 206 1,054 22,431,200 26
10 Aug 2021 0 224 200 206 2,051 43,469,600 88
13 Aug 2021 0 216 204 204 983 20,449,000 39
18 Aug 2021 0 210 200 204 3,120 62,835,600 47
19 Aug 2021 0 204 200 200 2,278 45,713,600 27
25 Aug 2021 0 212 202 206 1,724 35,480,600 29
26 Aug 2021 0 214 206 212 1,164 24,396,200 35
27 Aug 2021 0 264 226 264 48,060 1,243,619,800 390
30 Aug 2021 0 330 316 330 17,556 579,276,000 131
31 Aug 2021 0 412 412 412 34,492 1,421,070,400 153
01 Sep 2021 0 515 384 416 105,391 4,356,103,900 1,620
02 Sep 2021 0 430 388 388 36,346 1,414,081,600 404
03 Sep 2021 0 388 362 362 9,150 332,105,800 215
06 Sep 2021 0 370 338 338 10,802 367,634,600 376
07 Sep 2021 0 404 316 350 355,941 13,185,508,600 16,936
08 Sep 2021 0 370 330 352 30,279 1,064,379,200 701
09 Sep 2021 0 354 328 334 8,817 297,309,800 245
10 Sep 2021 0 344 318 334 10,455 345,976,600 335
13 Sep 2021 0 344 318 318 10,816 351,239,600 225
14 Sep 2021 0 340 318 320 3,781 123,158,400 249
15 Sep 2021 0 332 322 324 2,457 80,456,400 152
16 Sep 2021 0 392 322 360 108,305 3,971,492,800 6,298
17 Sep 2021 0 364 336 336 23,782 807,310,400 531
20 Sep 2021 0 338 322 328 5,695 186,631,000 202
21 Sep 2021 0 344 320 326 8,312 274,591,600 186
22 Sep 2021 0 336 304 308 21,021 658,460,200 291
23 Sep 2021 0 376 292 292 331,080 11,070,142,800 8,303
24 Sep 2021 0 300 272 272 21,884 603,770,200 357
27 Sep 2021 0 282 270 274 11,245 308,286,000 200
28 Sep 2021 0 284 270 284 9,608 268,902,000 251
29 Sep 2021 0 294 266 268 17,137 463,847,600 246
30 Sep 2021 0 282 268 272 16,050 439,959,600 235
01 Oct 2021 0 278 266 270 5,390 145,161,800 105
04 Oct 2021 0 280 266 272 4,794 129,352,200 116
05 Oct 2021 0 274 266 270 9,841 265,135,800 81
06 Oct 2021 0 294 268 274 24,212 678,624,600 293
07 Oct 2021 0 280 270 272 1,240 33,744,000 58
08 Oct 2021 0 280 270 270 3,991 108,277,600 59
11 Oct 2021 0 280 270 276 3,257 89,715,200 85
12 Oct 2021 0 280 272 274 1,723 47,447,800 62
13 Oct 2021 0 280 270 270 2,693 73,141,600 66
14 Oct 2021 0 282 270 276 5,594 154,722,600 109
15 Oct 2021 0 282 272 278 5,030 139,929,000 91
18 Oct 2021 0 280 276 280 1,009 28,052,400 58
19 Oct 2021 0 282 278 278 1,807 50,535,200 45
21 Oct 2021 0 288 278 278 4,691 131,384,600 129
22 Oct 2021 0 284 278 280 5,970 166,869,000 81
25 Oct 2021 0 288 278 278 2,486 69,553,600 77
26 Oct 2021 0 288 280 284 5,855 166,065,200 127
28 Oct 2021 0 304 286 290 18,216 533,621,800 346
29 Oct 2021 0 338 290 324 77,280 2,467,601,000 1,891
01 Nov 2021 0 330 318 322 14,689 472,982,800 270
02 Nov 2021 0 324 310 310 10,249 322,334,600 154
03 Nov 2021 0 320 310 316 3,175 100,876,800 112
04 Nov 2021 0 336 316 330 21,852 714,696,400 340
05 Nov 2021 0 350 330 350 31,068 1,071,325,200 518
08 Nov 2021 0 366 338 352 24,030 843,800,000 393
09 Nov 2021 0 360 348 348 10,309 362,484,000 221
10 Nov 2021 0 368 346 360 9,078 323,236,400 192
11 Nov 2021 0 406 362 400 44,448 1,739,452,200 1,057
12 Nov 2021 0 420 392 394 18,001 730,773,800 493
15 Nov 2021 0 414 396 400 11,498 461,676,800 226
16 Nov 2021 0 412 372 372 39,935 1,511,571,600 309
17 Nov 2021 0 368 346 346 24,401 845,022,000 269
18 Nov 2021 0 350 326 332 13,227 444,538,000 279
19 Nov 2021 0 352 332 342 5,615 192,243,600 195
22 Nov 2021 0 344 332 336 2,998 100,591,000 124
23 Nov 2021 0 344 316 334 4,638 151,418,000 153
24 Nov 2021 0 342 326 330 2,274 75,058,000 61
25 Nov 2021 0 330 320 326 1,866 60,609,600 83
26 Nov 2021 0 326 312 322 892 28,504,400 44
29 Nov 2021 0 328 316 328 1,163 37,377,000 55
30 Nov 2021 0 326 316 320 6,509 208,354,600 85
01 Dec 2021 0 338 320 328 928 30,367,400 57
02 Dec 2021 0 336 318 332 1,134 37,119,000 59
03 Dec 2021 0 346 322 334 695 23,175,000 61
06 Dec 2021 0 334 312 312 3,771 118,891,200 89
07 Dec 2021 0 318 310 318 1,176 36,827,400 55
09 Dec 2021 0 326 302 302 6,267 198,070,800 98
10 Dec 2021 0 316 302 306 1,181 36,410,400 42
13 Dec 2021 0 318 302 316 1,084 33,730,000 50
14 Dec 2021 0 336 318 328 2,455 80,329,400 112
15 Dec 2021 0 340 316 336 3,605 119,779,000 101
16 Dec 2021 0 356 318 320 6,057 205,309,000 166
17 Dec 2021 0 332 314 322 906 29,128,400 69
20 Dec 2021 0 322 312 316 363 11,546,800 25
22 Dec 2021 0 320 314 318 461 14,600,600 26
23 Dec 2021 0 320 310 310 160 5,056,600 12
24 Dec 2021 0 320 308 314 444 13,839,400 26
27 Dec 2021 0 318 314 314 241 7,651,800 12
29 Dec 2021 0 314 312 314 433 13,582,800 5
30 Dec 2021 0 318 310 310 344 10,790,000 20
03 Jan 2022 0 338 312 338 24,655 816,655,600 282
04 Jan 2022 0 352 334 344 16,402 560,974,400 518
05 Jan 2022 0 344 322 340 10,303 345,886,600 233
06 Jan 2022 0 340 326 330 1,753 57,946,200 57
07 Jan 2022 0 336 328 328 1,473 48,572,600 36
10 Jan 2022 0 334 328 334 1,076 35,517,000 49
12 Jan 2022 0 330 312 312 1,538 49,736,200 37
13 Jan 2022 0 330 308 320 1,278 39,777,800 77
14 Jan 2022 0 332 312 324 7,164 231,849,000 100
17 Jan 2022 0 334 324 326 1,185 38,972,200 99

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Voluntary Conversion   - 11 Feb 2022 Active
Proxy Voting   - 22 Oct 2021 16 Nov 2021 Active
Proxy Voting   - 27 Apr 2021 21 May 2021 Active
Proxy Voting   - 26 Oct 2020 18 Nov 2020 Active
Proxy Voting   - 27 Jul 2020 19 Aug 2020 Active
Proxy Voting   - 30 Aug 2019 25 Sep 2019 Active
Proxy Voting   - 29 Aug 2018 26 Sep 2018 Active
Proxy Voting   - 31 Aug 2017 27 Sep 2017 Active
Proxy Voting   - 23 Aug 2016 15 Sep 2016 Cancelled
Proxy Voting   - 28 Aug 2015 22 Sep 2015 Active
Proxy Voting   - 09 Sep 2014 25 Sep 2014 Active
Proxy Voting   - 07 Nov 2013 25 Nov 2013 Active
Proxy Voting   - 10 Jun 2013 26 Jun 2013 Active
Proxy Voting   - 31 May 2012 18 Jun 2012 Active
Proxy Voting   - 19 Mar 2012 09 Apr 2012 Active
Proxy Voting   - 30 May 2011 15 Jun 2011 Active
Proxy Voting   - 30 Dec 2010 18 Jan 2011 Active
Proxy Voting   - 01 Jun 2010 17 Jun 2010 Active
Cash Dividend (1 RIGS : 20 IDR) 07 Dec 2009 10 Dec 2009 17 Dec 2009 Active
Proxy Voting   - 02 Jun 2009 18 Jun 2009 Active
Cash Dividend (1 RIGS : 20 IDR) 03 Dec 2008 09 Dec 2008 23 Dec 2008 Active
Proxy Voting   - 12 Aug 2008 28 Aug 2008 Active
Cash Dividend (1 RIGS : 25 IDR) 03 Jul 2008 08 Jul 2008 22 Jul 2008 Active
Proxy Voting   - 27 May 2008 12 Jun 2008 Active
Cash Dividend   04 Jul 2007 09 Jul 2007 23 Jul 2007 Active
Proxy Voting   - 25 May 2007 12 Jun 2007 Active
Cash Dividend   07 Jul 2006 12 Jul 2006 26 Jul 2006 Active
Proxy Voting   - 07 Jul 2006 25 Jul 2006 Active
Proxy Voting   - 30 May 2006 15 Jun 2006 Active
Proxy Voting   - 09 Dec 2005 28 Dec 2005 Active
Proxy Voting   - 12 Oct 2005 28 Oct 2005 Cancelled
Cash Dividend   06 Jul 2005 11 Jul 2005 25 Jul 2005 Active
Proxy Voting   - 30 May 2005 15 Jun 2005 Active
Mandatory Conversion   - 20 Aug 2004 23 Aug 2004 Active
Cash Dividend   08 Jul 2004 13 Jul 2004 26 Jul 2004 Active
Proxy Voting   - 31 May 2004 16 Jun 2004 Active
Proxy Voting   - 03 Oct 2003 21 Oct 2003 Active
Cash Dividend   10 Jul 2003 15 Jul 2003 29 Jul 2003 Active
Proxy Voting   - 29 May 2003 17 Jun 2003 Active
Cash Dividend   10 Jul 2002 15 Jul 2002 29 Jul 2002 Active
Proxy Voting   - 03 Jun 2002 19 Jun 2002 Active