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 25 Jan 2022
89.76% Scripless = 5,553,060,861.000
Local Percentage
31.97%
Foreign Percentage
57.79%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
17 May 2021 0 1,410 1,385 1,390 4,490 626,003,000 401
18 May 2021 0 1,400 1,385 1,390 8,179 1,137,683,500 462
19 May 2021 0 1,385 1,300 1,350 11,728 1,573,761,000 512
20 May 2021 0 1,355 1,340 1,350 13,094 1,767,754,000 166
21 May 2021 0 1,350 1,340 1,350 12,097 1,632,107,000 166
24 May 2021 0 1,355 1,330 1,350 1,030 137,698,500 106
25 May 2021 0 1,350 1,345 1,350 891 120,204,000 50
27 May 2021 0 1,355 1,340 1,350 423 56,881,500 58
28 May 2021 0 1,365 1,350 1,360 1,020 138,100,500 126
31 May 2021 0 1,375 1,360 1,370 1,904 260,376,000 148
02 Jun 2021 0 1,390 1,370 1,380 487 66,987,500 44
03 Jun 2021 0 1,385 1,360 1,380 3,692 508,870,000 135
04 Jun 2021 0 1,380 1,355 1,355 227 31,018,000 71
07 Jun 2021 0 1,370 1,345 1,350 574 77,573,500 109
08 Jun 2021 0 1,370 1,340 1,350 1,630 219,517,500 119
09 Jun 2021 0 1,350 1,340 1,350 3,651 491,531,000 128
10 Jun 2021 0 1,350 1,340 1,350 5,979 805,500,500 127
11 Jun 2021 0 1,370 1,340 1,350 155 20,856,500 47
14 Jun 2021 0 1,350 1,335 1,350 4,784 643,282,500 146
15 Jun 2021 0 1,350 1,335 1,350 1,190 160,453,500 72
16 Jun 2021 0 1,350 1,335 1,350 7,092 955,656,500 103
17 Jun 2021 0 1,350 1,335 1,350 10,796 1,451,980,000 220
18 Jun 2021 0 1,350 1,330 1,350 14,793 1,989,915,000 204
21 Jun 2021 0 1,350 1,335 1,350 23,879 3,215,429,000 156
22 Jun 2021 0 1,365 1,345 1,350 30,341 4,095,269,500 61
23 Jun 2021 0 1,370 1,355 1,370 566 77,291,500 55
25 Jun 2021 0 1,355 1,345 1,350 400 54,010,000 26
28 Jun 2021 0 1,350 1,340 1,350 298 40,078,000 26
29 Jun 2021 0 1,360 1,335 1,355 174 23,374,500 21
30 Jun 2021 0 1,360 1,335 1,350 99 13,335,000 19
01 Jul 2021 0 1,350 1,340 1,350 18,418 2,474,413,500 159
02 Jul 2021 0 1,350 1,330 1,340 25,279 3,376,448,000 352
05 Jul 2021 0 1,350 1,340 1,350 5,602 756,087,500 39
06 Jul 2021 0 1,350 1,335 1,350 10,490 1,416,111,000 64
07 Jul 2021 0 1,380 1,340 1,365 79 10,670,000 19
08 Jul 2021 0 1,365 1,345 1,350 8,269 1,116,334,500 47
09 Jul 2021 0 1,350 1,340 1,350 13,932 1,880,766,000 46
12 Jul 2021 0 1,360 1,350 1,355 190 25,667,000 36
13 Jul 2021 0 1,355 1,340 1,350 2,336 314,505,000 52
14 Jul 2021 0 1,350 1,345 1,350 13,767 1,858,476,500 47
15 Jul 2021 0 1,350 1,340 1,350 10,348 1,396,784,500 25
16 Jul 2021 0 1,355 1,345 1,350 4,288 578,789,000 68
19 Jul 2021 0 1,370 1,345 1,370 962 131,279,000 71
21 Jul 2021 0 1,545 1,415 1,485 13,670 2,053,829,500 1,040
22 Jul 2021 0 1,515 1,410 1,430 3,235 467,556,500 289
23 Jul 2021 0 1,450 1,400 1,400 1,055 149,527,000 144
26 Jul 2021 0 1,425 1,365 1,370 2,546 350,067,000 173
27 Jul 2021 0 1,370 1,350 1,350 3,168 427,848,000 108
28 Jul 2021 0 1,370 1,350 1,360 2,509 339,071,500 99
29 Jul 2021 0 1,410 1,345 1,350 26,237 3,545,967,500 182
30 Jul 2021 0 1,375 1,345 1,350 27,578 3,723,150,000 161
02 Aug 2021 0 1,350 1,340 1,350 612 82,486,500 43
03 Aug 2021 0 1,355 1,335 1,350 1,552 208,612,000 103
04 Aug 2021 0 1,350 1,345 1,350 509 68,650,000 49
05 Aug 2021 0 1,350 1,305 1,335 56,128 7,474,533,000 1,047
06 Aug 2021 0 1,340 1,330 1,340 18,453 2,465,733,000 1,347
09 Aug 2021 0 1,340 1,320 1,330 15,934 2,118,398,000 1,007
10 Aug 2021 0 1,330 1,320 1,330 27,698 3,683,633,000 248
12 Aug 2021 0 1,335 1,305 1,320 4,659 613,863,500 176
13 Aug 2021 0 1,330 1,315 1,320 917 120,983,000 69
18 Aug 2021 0 1,340 1,310 1,320 10,987 1,446,806,500 134
19 Aug 2021 0 1,330 1,315 1,330 690 91,041,000 55
20 Aug 2021 0 1,325 1,310 1,320 15,656 2,065,988,000 248
23 Aug 2021 0 1,325 1,310 1,325 263 34,580,000 26
24 Aug 2021 0 1,320 1,315 1,320 651 85,695,000 23
25 Aug 2021 0 1,320 1,305 1,320 341 44,838,000 30
26 Aug 2021 0 1,325 1,320 1,320 75 9,925,500 25
27 Aug 2021 0 1,325 1,310 1,320 20,071 2,643,831,000 101
30 Aug 2021 0 1,330 1,315 1,330 22,463 2,966,740,500 159
31 Aug 2021 0 1,350 1,315 1,350 9,747 1,294,215,000 151
01 Sep 2021 0 1,425 1,330 1,350 12,827 1,749,182,500 221
02 Sep 2021 0 1,360 1,330 1,360 1,517 205,078,000 90
03 Sep 2021 0 1,375 1,355 1,375 1,752 238,887,000 105
06 Sep 2021 0 1,375 1,370 1,375 1,216 167,111,500 100
07 Sep 2021 0 1,405 1,350 1,400 4,751 662,259,000 217
08 Sep 2021 0 1,405 1,380 1,400 455 63,384,000 74
09 Sep 2021 0 1,390 1,380 1,390 6,442 889,271,000 194
10 Sep 2021 0 1,400 1,390 1,400 1,244 173,403,500 61
13 Sep 2021 0 1,400 1,370 1,385 37,298 5,155,803,500 278
14 Sep 2021 0 1,375 1,355 1,375 681 93,420,500 38
15 Sep 2021 0 1,370 1,345 1,360 2,586 350,639,500 114
16 Sep 2021 0 1,360 1,340 1,355 382 51,849,000 31
17 Sep 2021 0 1,355 1,340 1,350 7,017 946,922,500 120
20 Sep 2021 0 1,350 1,335 1,350 334 45,043,500 21
21 Sep 2021 0 1,350 1,330 1,350 7,811 1,046,016,000 122
22 Sep 2021 0 1,350 1,335 1,350 2,903 390,198,500 68
23 Sep 2021 0 1,350 1,340 1,345 2,303 309,445,500 34
24 Sep 2021 0 1,345 1,340 1,345 9,388 1,261,254,000 76
27 Sep 2021 0 1,340 1,330 1,335 10,439 1,393,359,500 256
28 Sep 2021 0 1,340 1,330 1,335 15,996 2,135,436,000 130
29 Sep 2021 0 1,335 1,330 1,330 6,804 904,943,000 32
30 Sep 2021 0 1,330 1,325 1,330 3,416 454,311,000 54
01 Oct 2021 0 1,330 1,325 1,330 4,191 557,388,500 31
04 Oct 2021 0 1,330 1,325 1,330 12,800 1,700,258,500 103
05 Oct 2021 0 1,335 1,315 1,320 20,657 2,728,349,500 263
06 Oct 2021 0 1,320 1,315 1,320 46,384 6,113,656,500 193
07 Oct 2021 0 1,320 1,305 1,310 36,825 4,822,237,500 316
08 Oct 2021 0 1,310 1,305 1,305 7,680 1,002,481,500 188
11 Oct 2021 0 1,310 1,300 1,305 28,518 3,719,464,500 297
12 Oct 2021 0 1,310 1,300 1,305 6,020 785,741,500 82
13 Oct 2021 0 1,330 1,305 1,330 983 130,097,000 101
14 Oct 2021 0 1,330 1,305 1,310 6,219 821,334,500 156
15 Oct 2021 0 1,315 1,305 1,305 5,182 677,699,500 207
18 Oct 2021 0 1,310 1,300 1,305 40,603 5,298,211,500 256
19 Oct 2021 0 1,315 1,305 1,315 26,267 3,441,809,000 262
21 Oct 2021 0 1,500 1,325 1,475 150,474 21,480,640,000 2,383
22 Oct 2021 0 1,500 1,375 1,375 22,056 3,149,473,500 921
25 Oct 2021 0 1,390 1,325 1,335 9,201 1,235,216,500 603
26 Oct 2021 0 1,350 1,330 1,340 19,705 2,640,761,500 329
27 Oct 2021 0 1,400 1,330 1,360 43,137 5,859,718,500 1,064
28 Oct 2021 0 1,365 1,335 1,345 81,499 10,962,825,000 571
29 Oct 2021 0 1,350 1,335 1,340 14,104 1,891,707,000 226
01 Nov 2021 0 1,340 1,330 1,340 11,968 1,601,433,500 214
02 Nov 2021 0 1,340 1,330 1,340 9,916 1,326,702,000 147
03 Nov 2021 0 1,340 1,330 1,340 101,031 13,537,680,000 119
04 Nov 2021 0 1,360 1,340 1,340 3,310 445,504,500 190
05 Nov 2021 0 1,350 1,340 1,340 1,032 138,441,000 57
08 Nov 2021 0 1,345 1,330 1,335 1,458 194,355,000 97
09 Nov 2021 0 1,345 1,330 1,335 6,289 840,152,500 145
10 Nov 2021 0 1,350 1,320 1,335 8,267 1,103,266,000 232
11 Nov 2021 0 1,340 1,330 1,335 323 43,136,500 58
12 Nov 2021 0 1,340 1,330 1,330 956 127,198,000 47
15 Nov 2021 0 1,335 1,325 1,330 939 124,910,000 98
17 Nov 2021 0 1,335 1,330 1,330 6,888 916,295,000 247
18 Nov 2021 0 1,350 1,320 1,335 3,945 525,215,000 142
19 Nov 2021 0 1,340 1,330 1,335 12,608 1,678,234,500 200
22 Nov 2021 0 1,335 1,325 1,330 17,965 2,389,308,500 180
23 Nov 2021 0 1,335 1,320 1,325 21,518 2,853,784,500 691
24 Nov 2021 0 1,330 1,310 1,315 42,306 5,565,027,000 1,288
25 Nov 2021 0 1,320 1,305 1,315 73,965 9,705,998,000 1,525
26 Nov 2021 0 1,315 1,305 1,310 46,364 6,073,140,500 1,126
29 Nov 2021 0 1,310 1,260 1,300 94,930 12,281,256,000 1,643
30 Nov 2021 0 1,310 1,290 1,295 22,215 2,876,946,500 158
01 Dec 2021 0 1,300 1,290 1,295 57,555 7,453,381,000 1,174
02 Dec 2021 0 1,300 1,295 1,295 36,732 4,757,326,000 212
03 Dec 2021 0 1,310 1,290 1,295 52,029 6,738,778,500 278
06 Dec 2021 0 1,295 1,285 1,295 37,149 4,801,125,500 548
07 Dec 2021 0 1,295 1,285 1,295 50,146 6,490,850,500 145
08 Dec 2021 0 1,310 1,285 1,290 133,990 17,292,345,500 217
09 Dec 2021 0 1,295 1,285 1,290 54,544 7,036,124,500 318
10 Dec 2021 0 1,290 1,285 1,290 116,076 14,973,263,000 139
13 Dec 2021 0 1,315 1,285 1,285 34,383 4,425,138,000 238
14 Dec 2021 0 1,295 1,280 1,285 9,902 1,272,369,000 75
15 Dec 2021 0 1,300 1,285 1,290 652 84,402,000 68
16 Dec 2021 0 1,295 1,285 1,285 236 30,415,500 56
17 Dec 2021 0 1,290 1,275 1,285 11,725 1,505,792,000 103
20 Dec 2021 0 1,285 1,280 1,285 71,703 9,213,447,500 84
21 Dec 2021 0 1,290 1,280 1,285 10,161 1,305,671,500 40
22 Dec 2021 0 1,285 1,285 1,285 10,196 1,310,186,000 38
23 Dec 2021 0 1,295 1,280 1,285 536 68,938,500 43
24 Dec 2021 0 1,290 1,280 1,285 10,019 1,287,428,500 16
28 Dec 2021 0 1,295 1,285 1,295 10,368 1,342,542,500 56
29 Dec 2021 0 1,320 1,290 1,320 19,836 2,614,362,000 254
30 Dec 2021 0 1,360 1,315 1,360 10,212 1,373,838,000 493
03 Jan 2022 0 1,370 1,285 1,355 4,536 597,791,000 323
04 Jan 2022 0 1,355 1,305 1,315 358 47,137,500 59
05 Jan 2022 0 1,345 1,310 1,315 558 73,848,500 63
06 Jan 2022 0 1,315 1,295 1,305 870 113,341,500 51
07 Jan 2022 0 1,305 1,300 1,305 6,109 796,624,500 65
10 Jan 2022 0 1,305 1,280 1,300 41,239 5,359,512,000 381
11 Jan 2022 0 1,300 1,295 1,300 7,643 993,580,000 77
13 Jan 2022 0 1,305 1,295 1,305 4,315 560,999,500 85
14 Jan 2022 0 1,310 1,300 1,310 18,098 2,366,499,000 232
17 Jan 2022 0 1,320 1,305 1,310 6,859 899,169,500 88
19 Jan 2022 0 1,435 1,315 1,400 11,646 1,592,685,000 280
20 Jan 2022 0 1,450 1,350 1,450 57,224 8,078,498,500 839
21 Jan 2022 0 1,450 1,400 1,410 8,187 1,159,101,500 370
24 Jan 2022 0 1,410 1,365 1,400 2,945 409,330,000 161
25 Jan 2022 0 1,400 1,365 1,395 35,152 4,871,789,500 486

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 ROTI : 48.49 IDR) 21 May 2021 25 May 2021 03 Jun 2021 Cancelled
Cash Dividend (1 ROTI : 48.49 IDR) 18 May 2021 20 May 2021 03 Jun 2021 Active
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