Efek Terdaftar

Nippon Indosari Corpindo Tbk, PT

Security name
Nippon Indosari Corpindo Tbk
Issuer
Nippon Indosari Corpindo Tbk, PT
ISIN Code
ID1000129703
Short Code
ROTI
Type
Saham Biasa
Listing Date
-
Stock Exchange
IDX
Status
Active
Nominal
20.00
Current Amount
5,061,800,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
FOOD & BEVERAGES
Number of Securities
6,186,488,888 (Total)
As of 11 May 2021
89.76% Scripless = 5,553,060,861.000
Local Percentage
30.02%
Foreign Percentage
59.74%

Graph

Price History

Date Open High Low Close Volume Value Freq
18 May 2020 0 1,220 1,200 1,205 10,949 1,318,894,500 261
19 May 2020 0 1,240 1,200 1,225 33,413 4,070,140,500 384
20 May 2020 0 1,225 1,210 1,220 15,671 1,911,390,000 82
26 May 2020 0 1,235 1,210 1,220 3,029 369,874,500 51
27 May 2020 0 1,240 1,220 1,220 41,624 5,080,459,000 289
28 May 2020 0 1,250 1,230 1,250 13,453 1,671,611,500 125
29 May 2020 0 1,280 1,240 1,275 4,300 546,670,000 55
03 Jun 2020 0 1,275 1,240 1,275 15,519 1,976,001,500 121
04 Jun 2020 0 1,275 1,255 1,275 5,590 710,995,000 252
05 Jun 2020 0 1,275 1,240 1,250 1,880 235,009,000 35
09 Jun 2020 0 1,275 1,235 1,260 509,340 64,177,588,500 99
10 Jun 2020 0 1,255 1,220 1,220 1,456 180,601,500 81
11 Jun 2020 0 1,220 1,180 1,220 18,950 2,302,989,500 93
12 Jun 2020 0 1,240 1,180 1,220 7,473 911,045,500 88
15 Jun 2020 0 1,220 1,195 1,200 1,542 185,334,500 88
16 Jun 2020 0 1,215 1,190 1,190 15,741 1,876,028,500 244
17 Jun 2020 0 1,195 1,160 1,195 28,561 3,361,670,500 567
18 Jun 2020 0 1,200 1,180 1,195 15,471 1,837,786,500 312
19 Jun 2020 0 1,195 1,175 1,195 21,436 2,537,903,500 239
22 Jun 2020 0 1,195 1,180 1,195 10,472 1,246,296,500 109
23 Jun 2020 0 1,195 1,180 1,185 67,526 8,001,451,500 377
24 Jun 2020 0 1,190 1,185 1,190 1,580 187,869,500 51
25 Jun 2020 0 1,190 1,175 1,190 6,033 715,126,000 88
26 Jun 2020 0 1,195 1,180 1,190 3,193 378,991,500 65
29 Jun 2020 0 1,195 1,180 1,190 2,443 289,051,500 32
30 Jun 2020 0 1,195 1,180 1,190 3,795 449,209,000 59
01 Jul 2020 0 1,190 1,185 1,190 8,154 970,255,000 109
02 Jul 2020 0 1,195 1,180 1,195 2,933 349,728,000 50
03 Jul 2020 0 1,195 1,180 1,195 2,372 283,355,000 34
06 Jul 2020 0 1,195 1,180 1,195 2,361 281,941,500 36
07 Jul 2020 0 1,200 1,185 1,195 2,270 271,228,500 87
08 Jul 2020 0 1,215 1,185 1,195 10,387 1,244,033,500 430
09 Jul 2020 0 1,225 1,200 1,215 9,711 1,181,593,000 384
10 Jul 2020 0 1,235 1,215 1,230 7,333 898,132,000 427
13 Jul 2020 0 1,265 1,230 1,245 16,171 2,022,602,500 412
14 Jul 2020 0 1,250 1,240 1,250 5,761 717,649,000 291
15 Jul 2020 0 1,250 1,200 1,230 9,363 1,148,327,000 487
16 Jul 2020 0 1,225 1,195 1,210 4,396 531,769,000 203
17 Jul 2020 0 1,215 1,200 1,210 2,151 259,807,000 103
20 Jul 2020 0 1,210 1,200 1,210 2,807 338,202,000 107
21 Jul 2020 0 1,225 1,210 1,225 1,231 150,030,000 143
22 Jul 2020 0 1,230 1,220 1,225 2,091 256,136,000 78
23 Jul 2020 0 1,235 1,225 1,230 8,461 1,041,099,000 113
24 Jul 2020 0 1,230 1,205 1,230 2,043 249,666,500 91
27 Jul 2020 0 1,230 1,215 1,230 642 78,627,000 92
28 Jul 2020 0 1,235 1,215 1,235 1,320 162,480,000 100
29 Jul 2020 0 1,230 1,220 1,225 3,328 407,687,000 25
30 Jul 2020 0 1,245 1,215 1,235 2,514 310,158,500 177
03 Aug 2020 0 1,235 1,215 1,220 959 116,985,000 86
04 Aug 2020 0 1,220 1,180 1,200 9,014 1,087,515,500 274
05 Aug 2020 0 1,200 1,185 1,195 1,218 145,187,000 114
06 Aug 2020 0 1,205 1,190 1,200 6,540 784,409,000 131
10 Aug 2020 0 1,215 1,190 1,200 241 28,925,500 55
11 Aug 2020 0 1,220 1,190 1,220 2,569 312,093,000 77
12 Aug 2020 0 1,230 1,210 1,225 2,637 322,199,000 108
13 Aug 2020 0 1,230 1,200 1,225 1,075 130,902,500 74
18 Aug 2020 0 1,230 1,205 1,220 1,327 162,244,500 159
19 Aug 2020 0 1,230 1,205 1,215 331 40,142,500 34
24 Aug 2020 0 1,220 1,205 1,205 2,564 312,546,500 45
25 Aug 2020 0 1,210 1,180 1,190 6,172 733,881,000 290
26 Aug 2020 0 1,200 1,180 1,185 4,439 525,375,500 238
27 Aug 2020 0 1,195 1,180 1,185 6,831 810,362,500 195
28 Aug 2020 0 1,190 1,175 1,190 9,503 1,123,105,000 207
01 Sep 2020 0 1,185 1,165 1,175 10,008 1,172,454,000 317
02 Sep 2020 0 1,190 1,170 1,190 13,301 1,571,370,000 195
03 Sep 2020 0 1,205 1,195 1,200 12,032 1,443,806,000 230
04 Sep 2020 0 1,215 1,160 1,195 6,925 821,567,000 176
07 Sep 2020 0 1,205 1,190 1,200 7,140 856,549,500 96
08 Sep 2020 0 1,200 1,190 1,190 180 21,471,500 31
09 Sep 2020 0 1,190 1,165 1,175 9,772 1,146,993,500 124
10 Sep 2020 0 1,185 1,140 1,180 48,065 5,666,896,000 346
15 Sep 2020 0 1,250 1,205 1,240 13,854 1,716,456,000 331
16 Sep 2020 0 1,240 1,230 1,240 2,856 353,445,000 168
17 Sep 2020 0 1,240 1,215 1,225 2,757 337,119,500 106
18 Sep 2020 0 1,240 1,225 1,230 286 35,245,500 72
21 Sep 2020 0 1,240 1,220 1,225 1,395 170,893,000 69
22 Sep 2020 0 1,230 1,195 1,215 10,703 1,296,214,000 202
23 Sep 2020 0 1,230 1,215 1,215 26,434 3,216,195,500 198
24 Sep 2020 0 1,210 1,200 1,205 6,197 747,476,000 69
25 Sep 2020 0 1,250 1,205 1,215 2,743 339,131,000 68
28 Sep 2020 0 1,230 1,200 1,230 25,827 3,167,340,000 137
29 Sep 2020 0 1,235 1,220 1,225 567 69,540,500 58
30 Sep 2020 0 1,230 1,220 1,230 3,218 395,430,500 135
01 Oct 2020 0 1,235 1,220 1,230 2,671 328,526,000 61
02 Oct 2020 0 1,230 1,220 1,225 448 54,732,500 32
05 Oct 2020 0 1,225 1,185 1,215 33,622 4,086,274,500 441
06 Oct 2020 0 1,220 1,205 1,215 25,189 3,059,647,500 262
07 Oct 2020 0 1,230 1,210 1,225 8,061 982,823,000 176
08 Oct 2020 0 1,235 1,230 1,235 860 106,182,000 67
09 Oct 2020 0 1,250 1,220 1,230 105,689 12,900,133,000 57
12 Oct 2020 0 1,245 1,220 1,230 317,207 38,779,292,500 94
13 Oct 2020 0 1,245 1,225 1,245 4,911 604,587,000 53
15 Oct 2020 0 1,245 1,225 1,230 169,904 21,068,030,000 27
16 Oct 2020 0 1,245 1,235 1,245 399 49,595,000 28
19 Oct 2020 0 1,245 1,225 1,235 15,756 1,960,833,500 97
20 Oct 2020 0 1,245 1,220 1,245 24,705 3,022,096,500 77
22 Oct 2020 0 1,245 1,235 1,235 2,032 250,969,500 15
23 Oct 2020 0 1,235 1,230 1,235 192 23,707,500 16
27 Oct 2020 0 1,240 1,235 1,240 4,382 543,353,500 25
03 Nov 2020 0 1,300 1,245 1,260 763,059 96,510,135,500 341
04 Nov 2020 0 1,300 1,265 1,300 30,714 3,972,885,000 286
05 Nov 2020 0 1,305 1,265 1,265 28,729 3,662,673,000 123
06 Nov 2020 0 1,300 1,265 1,300 148,024 19,174,100,500 139
09 Nov 2020 0 1,315 1,280 1,305 1,698 221,730,500 103
10 Nov 2020 0 1,320 1,300 1,320 13,214 1,729,958,500 129
12 Nov 2020 0 1,320 1,310 1,320 3,113 409,967,000 53
13 Nov 2020 0 1,350 1,315 1,350 145,382 19,583,345,500 262
16 Nov 2020 0 1,360 1,270 1,270 1,575 206,627,000 91
17 Nov 2020 0 1,300 1,280 1,300 23,263 3,020,647,000 158
19 Nov 2020 0 1,305 1,295 1,305 12,813 1,671,422,500 53
20 Nov 2020 0 1,310 1,305 1,305 17,176 2,241,493,000 230
23 Nov 2020 0 1,310 1,305 1,310 312 40,728,500 21
24 Nov 2020 0 1,360 1,315 1,360 2,313 308,662,500 92
25 Nov 2020 0 1,360 1,265 1,305 6,959 906,874,000 143
26 Nov 2020 0 1,325 1,305 1,305 3,742 488,369,500 40
27 Nov 2020 0 1,310 1,290 1,300 25,916 3,364,456,500 114
30 Nov 2020 0 1,310 1,300 1,300 976 126,924,500 43
02 Dec 2020 0 1,310 1,300 1,300 100 13,014,000 15
03 Dec 2020 0 1,305 1,295 1,300 24,997 3,249,556,500 64
04 Dec 2020 0 1,310 1,300 1,305 846 110,053,000 13
07 Dec 2020 0 1,320 1,300 1,310 285 37,291,000 25
08 Dec 2020 0 1,340 1,310 1,335 82,077 10,955,780,000 71
10 Dec 2020 0 1,365 1,335 1,350 11,261 1,519,984,000 260
11 Dec 2020 0 1,360 1,350 1,355 1,770 240,008,000 86
14 Dec 2020 0 1,365 1,335 1,365 13,542 1,841,244,000 249
15 Dec 2020 0 1,385 1,365 1,380 1,731 238,403,000 90
16 Dec 2020 0 1,400 1,375 1,400 63,357 8,858,420,000 268
17 Dec 2020 0 1,400 1,370 1,375 2,215 305,863,500 183
18 Dec 2020 0 1,370 1,325 1,335 2,916 391,699,500 151
21 Dec 2020 0 1,380 1,315 1,340 3,077 414,975,500 279
23 Dec 2020 0 1,360 1,340 1,340 1,346 181,359,500 68
28 Dec 2020 0 1,345 1,335 1,340 1,152 154,369,500 47
29 Dec 2020 0 1,340 1,330 1,330 123 16,391,500 23
30 Dec 2020 0 1,360 1,330 1,360 322 43,522,500 41
04 Jan 2021 0 1,365 1,340 1,350 294 39,729,000 52
05 Jan 2021 0 1,355 1,350 1,355 3,174 428,508,500 171
06 Jan 2021 0 1,355 1,340 1,350 1,274 171,554,000 43
07 Jan 2021 0 1,355 1,350 1,350 5,814 784,891,500 74
08 Jan 2021 0 1,345 1,260 1,320 1,951 254,600,500 98
11 Jan 2021 0 1,340 1,300 1,340 5,696 757,078,000 90
12 Jan 2021 0 1,360 1,300 1,360 4,196 563,334,500 184
14 Jan 2021 0 1,370 1,330 1,370 9,237 1,248,153,500 171
15 Jan 2021 0 1,375 1,320 1,370 57,063 7,689,765,000 266
18 Jan 2021 0 1,370 1,340 1,350 340 46,199,500 37
19 Jan 2021 0 1,370 1,335 1,370 2,965 403,298,000 72
20 Jan 2021 0 1,380 1,345 1,375 127,398 17,399,328,000 134
21 Jan 2021 0 1,385 1,340 1,385 5,951 815,651,000 185
22 Jan 2021 0 1,450 1,355 1,450 7,667 1,083,696,500 301
25 Jan 2021 0 1,465 1,370 1,420 114,151 15,845,840,000 374
26 Jan 2021 0 1,420 1,365 1,420 34,454 4,813,367,000 157
27 Jan 2021 0 1,470 1,380 1,450 21,160 3,054,677,000 283
28 Jan 2021 0 1,450 1,400 1,450 11,475 1,656,127,500 133
29 Jan 2021 0 1,455 1,410 1,450 49,921 7,202,818,500 154
01 Feb 2021 0 1,460 1,425 1,430 2,131 306,467,500 206
02 Feb 2021 0 1,455 1,430 1,440 300 43,376,000 38
03 Feb 2021 0 1,440 1,385 1,400 1,639 229,342,000 122
04 Feb 2021 0 1,430 1,400 1,400 602 84,413,000 52
08 Feb 2021 0 1,415 1,400 1,410 231 32,561,500 57
09 Feb 2021 0 1,455 1,410 1,420 1,193 172,521,500 67
10 Feb 2021 0 1,425 1,400 1,400 26,385 3,695,148,500 138
11 Feb 2021 0 1,405 1,400 1,400 45,748 6,404,870,500 133
15 Feb 2021 0 1,455 1,400 1,415 503 72,198,000 73
16 Feb 2021 0 1,415 1,405 1,415 134 18,870,500 32
17 Feb 2021 0 1,415 1,395 1,400 12,655 1,771,680,000 42
22 Feb 2021 0 1,405 1,400 1,400 12,818 1,794,534,500 64
23 Feb 2021 0 1,410 1,385 1,390 5,332 741,275,000 123
24 Feb 2021 0 1,390 1,390 1,390 435 60,465,000 10
25 Feb 2021 0 1,390 1,375 1,390 21,784 3,026,709,000 44
01 Mar 2021 0 1,435 1,390 1,400 874 122,128,500 100
03 Mar 2021 0 1,425 1,410 1,420 2,632 373,311,500 57
04 Mar 2021 0 1,425 1,420 1,420 956 135,761,500 29
05 Mar 2021 0 1,420 1,375 1,400 8,430 1,179,751,000 90
10 Mar 2021 0 1,430 1,400 1,430 10,810 1,544,218,000 35
12 Mar 2021 0 1,450 1,400 1,420 35,662 5,046,236,000 113
15 Mar 2021 0 1,435 1,410 1,420 3,033 430,568,000 65
16 Mar 2021 0 1,425 1,405 1,420 17,673 2,509,468,500 73
17 Mar 2021 0 1,430 1,385 1,400 10,339 1,447,176,000 176
18 Mar 2021 0 1,410 1,400 1,400 22,680 3,175,708,500 56
19 Mar 2021 0 1,400 1,385 1,390 51,180 7,114,371,000 41
23 Mar 2021 0 1,415 1,395 1,395 1,075 150,729,000 27
24 Mar 2021 0 1,395 1,365 1,380 69,810 9,633,839,500 426
25 Mar 2021 0 1,380 1,365 1,365 141 19,354,500 27
26 Mar 2021 0 1,375 1,365 1,375 138 18,923,500 21
30 Mar 2021 0 1,380 1,350 1,350 949 128,589,000 41
31 Mar 2021 0 1,370 1,300 1,350 15,083 2,035,434,500 175
01 Apr 2021 0 1,355 1,350 1,350 8,213 1,108,775,500 122
05 Apr 2021 0 1,375 1,350 1,370 189 25,641,500 28
06 Apr 2021 0 1,370 1,350 1,360 752 101,735,500 23
07 Apr 2021 0 1,360 1,350 1,360 291 39,319,000 17
08 Apr 2021 0 1,360 1,350 1,350 43,757 5,907,222,500 145
09 Apr 2021 0 1,365 1,340 1,365 230 31,033,500 38
12 Apr 2021 0 1,365 1,330 1,340 19,202 2,571,563,000 156
13 Apr 2021 0 1,350 1,315 1,350 5,764 772,469,500 82
14 Apr 2021 0 1,370 1,340 1,350 5,633 756,385,000 46
15 Apr 2021 0 1,370 1,340 1,370 3,748 511,432,000 26
16 Apr 2021 0 1,370 1,325 1,335 13,478 1,798,971,000 158
19 Apr 2021 0 1,340 1,330 1,330 1,109 147,715,000 48
20 Apr 2021 0 1,615 1,350 1,510 75,379 11,358,801,000 2,103
21 Apr 2021 0 1,565 1,480 1,480 13,979 2,114,461,500 821
22 Apr 2021 0 1,490 1,430 1,430 9,950 1,453,889,500 374
23 Apr 2021 0 1,440 1,415 1,420 35,656 5,066,334,000 224
26 Apr 2021 0 1,420 1,400 1,410 10,105 1,424,473,500 108
27 Apr 2021 0 1,465 1,435 1,440 2,705 391,461,000 125
28 Apr 2021 0 1,470 1,435 1,465 344 49,666,000 49
29 Apr 2021 0 1,465 1,410 1,425 2,740 388,649,000 125
30 Apr 2021 0 1,435 1,420 1,420 259 37,007,500 46
04 May 2021 0 1,410 1,395 1,400 825 115,443,500 84
05 May 2021 0 1,415 1,400 1,415 1,143 160,854,000 52
06 May 2021 0 1,430 1,395 1,395 573 80,523,000 73
07 May 2021 0 1,420 1,385 1,385 1,168 162,981,000 267
10 May 2021 0 1,405 1,385 1,390 5,690 791,257,500 479
11 May 2021 0 1,400 1,385 1,390 17,837 2,479,161,500 247

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 ROTI : 48.49 IDR) 18 May 2021 20 May 2021 03 Jun 2021 Active
Cash Dividend (1 ROTI : 48.49 IDR) 21 May 2021 25 May 2021 03 Jun 2021 Cancelled
Proxy Voting   - 12 Apr 2021 05 May 2021 Active
Cash Dividend (1 ROTI : 25.73 IDR) 15 Jul 2020 17 Jul 2020 27 Jul 2020 Active
Proxy Voting   - 12 Jun 2020 07 Jul 2020 Active
Cash Dividend (1 ROTI : 9.78 IDR) 16 May 2019 20 May 2019 31 May 2019 Active
Proxy Voting   - 15 Apr 2019 08 May 2019 Active
Proxy Voting   - 20 Jun 2018 17 Jul 2018 Active
Cash Dividend (1 ROTI : 5.82 IDR) 18 May 2018 23 May 2018 08 Jun 2018 Active
Proxy Voting   - 18 Apr 2018 11 May 2018 Active
Proxy Voting   - 22 Dec 2017 17 Jan 2018 Active
Right Distribution (9 ROTI : 2 ROTI-R ) 05 Oct 2017 10 Oct 2017 11 Oct 2017 Active
Proxy Voting   - 13 Jun 2017 07 Jul 2017 Active
Cash Dividend (1 ROTI : 13.73 IDR) 23 May 2017 29 May 2017 09 Jun 2017 Active
Proxy Voting   - 20 Apr 2017 16 May 2017 Active
Cash Dividend (1 ROTI : 10.61 IDR) 26 May 2016 31 May 2016 17 Jun 2016 Active
Proxy Voting   - 26 Apr 2016 19 May 2016 Active
Cash Dividend (1 ROTI : 5.53 IDR) 05 Jun 2015 10 Jun 2015 01 Jul 2015 Active
Proxy Voting   - 05 May 2015 28 May 2015 Active
Proxy Voting   - 20 Jan 2015 12 Feb 2015 Active
Cash Dividend (1 ROTI : 3.12 IDR) 19 May 2014 22 May 2014 05 Jun 2014 Active
Proxy Voting   - 01 Apr 2014 17 Apr 2014 Active
Mandatory Conversion (1 ROTI : 5 ROTI ) - 03 Dec 2013 04 Dec 2013 Active
Proxy Voting   - 01 Oct 2013 17 Oct 2013 Active
Cash Dividend (1 ROTI : 36.83 IDR) 27 Mar 2013 02 Apr 2013 16 Apr 2013 Active
Proxy Voting   - 12 Feb 2013 28 Feb 2013 Active
Cash Dividend (1 ROTI : 28.63 IDR) 21 May 2012 24 May 2012 07 Jun 2012 Active
Proxy Voting   - 03 Apr 2012 19 Apr 2012 Active
Cash Dividend (1 ROTI : 24.64 IDR) 19 Apr 2011 25 Apr 2011 09 May 2011 Active
Proxy Voting   - 07 Mar 2011 23 Mar 2011 Active