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 28 Apr 2025
91.50% Scripless = 5,660,624,111.000
Local Percentage
36.08%
Foreign Percentage
55.42%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 May 2024 0 1,130 1,100 1,125 10,979 1,219,812,500 255
31 May 2024 0 1,035 1,010 1,015 31,907 3,252,575,500 252
08 Jul 2024 0 1,015 1,000 1,005 1,970 197,735,000 158
23 Jul 2024 0 1,010 990 1,005 18,552 1,848,182,000 379
29 Jul 2024 0 1,015 1,005 1,010 1,733 175,003,500 132
30 Jul 2024 0 1,035 1,000 1,010 4,762 479,945,500 159
31 Jul 2024 0 1,025 1,005 1,010 5,323 539,078,000 181
01 Aug 2024 0 1,020 1,005 1,015 4,334 439,428,000 157
02 Aug 2024 0 1,020 1,005 1,010 4,442 448,319,000 180
12 Aug 2024 1,100 1,115 1,065 1,065 12,623 1,368,445,000 535
13 Aug 2024 1,080 1,090 1,040 1,045 8,463 891,685,000 494
14 Aug 2024 1,055 1,080 1,045 1,080 12,247 1,306,929,500 324
15 Aug 2024 1,100 1,100 1,055 1,055 8,682 927,737,500 254
16 Aug 2024 1,070 1,070 1,040 1,065 3,127 332,087,000 177
19 Aug 2024 1,070 1,070 1,055 1,065 2,770 293,489,500 151
20 Aug 2024 1,080 1,085 1,060 1,065 8,397 897,891,500 181
21 Aug 2024 1,070 1,070 1,050 1,065 5,577 589,124,500 245
22 Aug 2024 1,075 1,075 1,045 1,045 7,906 830,324,500 274
26 Aug 2024 1,075 1,075 1,040 1,045 12,363 1,294,400,000 375
27 Aug 2024 1,065 1,065 1,030 1,045 9,497 989,488,500 308
28 Aug 2024 1,065 1,065 1,035 1,045 4,569 477,562,500 237
29 Aug 2024 1,045 1,060 1,040 1,055 4,878 511,981,000 201
26 Sep 2024 1,000 1,010 1,000 1,005 6,689 672,099,500 230
27 Sep 2024 1,005 1,005 995 1,000 16,356 1,634,089,500 441
30 Sep 2024 1,000 1,000 990 995 11,859 1,176,926,000 520
01 Oct 2024 995 1,000 990 995 4,909 488,202,500 201
02 Oct 2024 1,000 1,000 990 990 5,487 545,224,000 180
03 Oct 2024 1,000 1,000 985 995 7,394 731,835,500 297
04 Oct 2024 1,000 1,000 990 990 2,763 274,567,000 141
07 Oct 2024 1,000 1,000 990 995 3,344 332,502,500 160
08 Oct 2024 1,000 1,000 990 995 7,596 755,044,500 228
09 Oct 2024 1,000 1,000 995 995 8,142 812,306,500 144
10 Oct 2024 990 1,000 990 995 2,273 226,271,500 79
11 Oct 2024 995 1,000 990 990 4,370 433,664,000 141
14 Oct 2024 995 1,000 990 1,000 706 70,196,000 93
15 Oct 2024 1,000 1,000 990 995 4,866 483,822,000 162
16 Oct 2024 1,000 1,000 990 990 6,468 640,961,500 233
17 Oct 2024 990 1,000 990 995 2,658 264,458,000 114
18 Oct 2024 995 1,000 990 990 4,504 446,844,000 184
21 Oct 2024 990 995 990 990 4,252 422,003,500 215
22 Oct 2024 1,000 1,000 990 990 2,450 243,110,000 139
23 Oct 2024 995 995 985 985 7,165 707,207,000 369
24 Oct 2024 985 995 985 985 4,327 426,788,500 252
25 Oct 2024 985 990 980 980 5,334 523,628,000 284
28 Oct 2024 985 990 980 985 7,268 715,264,500 255
29 Oct 2024 995 995 975 985 9,392 921,195,000 333
30 Oct 2024 995 1,000 985 985 13,499 1,332,941,500 464
31 Oct 2024 980 1,015 975 985 44,759 4,433,391,500 850
01 Nov 2024 985 990 970 985 14,168 1,383,073,500 523
04 Nov 2024 985 985 970 985 7,991 781,090,000 284
05 Nov 2024 980 985 975 985 4,796 469,657,500 154
06 Nov 2024 985 990 980 980 3,903 383,466,000 130
07 Nov 2024 980 990 970 980 10,998 1,074,682,000 266
08 Nov 2024 985 985 970 975 6,460 630,365,000 238
11 Nov 2024 980 980 960 975 5,358 518,510,000 276
12 Nov 2024 975 975 965 975 1,487 144,180,500 124
13 Nov 2024 975 975 965 975 2,618 253,750,500 194
14 Nov 2024 975 975 965 975 2,536 245,632,000 143
15 Nov 2024 975 975 955 975 8,864 853,047,500 315
18 Nov 2024 975 975 955 975 11,794 1,137,947,000 271
19 Nov 2024 975 975 960 975 3,558 344,223,000 145
20 Nov 2024 980 980 965 975 1,867 181,368,000 63
21 Nov 2024 975 975 960 975 9,537 922,339,000 207
22 Nov 2024 975 975 965 970 5,061 490,042,000 142
25 Nov 2024 985 985 965 970 1,903 184,284,500 129
26 Nov 2024 970 970 960 970 2,782 268,437,000 118
28 Nov 2024 965 975 960 975 7,884 762,400,000 290
29 Nov 2024 965 970 960 965 2,178 210,155,500 92
02 Dec 2024 965 970 960 965 3,574 344,355,500 155
03 Dec 2024 965 965 955 960 6,430 616,032,500 217
04 Dec 2024 970 970 955 965 2,603 250,785,000 106
05 Dec 2024 975 975 960 975 3,434 332,507,500 131
06 Dec 2024 975 975 965 975 4,109 399,508,000 136
09 Dec 2024 975 985 965 980 1,729 168,565,500 111
10 Dec 2024 985 985 975 985 1,999 196,040,000 148
11 Dec 2024 990 990 975 990 2,385 235,387,500 99
12 Dec 2024 990 1,000 985 995 12,758 1,266,770,000 318
13 Dec 2024 995 995 985 995 2,406 238,755,000 122
16 Dec 2024 995 995 980 995 2,872 284,135,000 131
17 Dec 2024 990 990 975 990 3,931 386,668,000 127
18 Dec 2024 990 995 965 980 11,356 1,105,328,000 288
19 Dec 2024 985 985 945 965 23,933 2,281,195,500 463
20 Dec 2024 960 960 945 960 6,917 659,841,500 178
23 Dec 2024 960 960 950 960 3,181 303,263,500 89
24 Dec 2024 960 970 955 960 1,283 123,318,000 94
27 Dec 2024 965 970 955 955 1,149 110,673,500 104
30 Dec 2024 970 970 955 970 4,847 466,239,000 145
02 Jan 2025 970 975 960 970 1,026 99,176,500 103
03 Jan 2025 970 970 960 970 473 45,768,000 71
06 Jan 2025 970 970 955 965 3,609 346,298,000 173
07 Jan 2025 965 965 950 965 2,724 260,611,500 180
08 Jan 2025 970 970 960 970 1,347 129,980,000 76
09 Jan 2025 970 975 955 970 3,159 305,314,500 112
10 Jan 2025 975 975 960 970 426 41,245,000 44
13 Jan 2025 975 975 955 960 4,749 455,353,500 199
14 Jan 2025 960 960 945 960 9,489 904,877,000 187
15 Jan 2025 965 970 960 970 780 75,265,000 81
16 Jan 2025 970 970 955 970 1,479 142,497,500 114
17 Jan 2025 965 965 955 960 1,350 129,532,500 80
20 Jan 2025 960 960 955 960 959 91,941,000 66
21 Jan 2025 960 970 955 960 1,141 109,473,000 85
22 Jan 2025 960 960 945 960 14,806 1,409,551,500 396
23 Jan 2025 965 965 950 955 15,296 1,454,327,000 287
24 Jan 2025 960 960 950 950 1,522 145,153,500 81
30 Jan 2025 960 960 945 955 15,110 1,437,270,500 177
31 Jan 2025 955 955 945 950 14,776 1,403,292,500 194
03 Feb 2025 950 950 935 950 5,978 563,574,500 215
04 Feb 2025 945 950 935 950 18,609 1,751,693,000 420
05 Feb 2025 950 950 935 950 4,927 464,614,500 166
06 Feb 2025 945 950 940 950 3,498 329,804,500 112
07 Feb 2025 950 950 935 940 14,197 1,334,415,500 202
10 Feb 2025 940 940 930 940 1,642 153,694,000 84
11 Feb 2025 940 940 925 940 8,623 802,797,000 322
12 Feb 2025 940 940 930 940 2,189 204,475,500 79
13 Feb 2025 940 945 925 940 22,713 2,115,473,000 492
14 Feb 2025 935 940 935 940 1,111 104,020,000 59
17 Feb 2025 940 950 930 940 5,398 506,916,500 94
18 Feb 2025 950 965 925 940 16,354 1,529,357,000 330
19 Feb 2025 940 940 930 940 11,287 1,053,706,500 301
20 Feb 2025 940 940 930 940 18,731 1,748,207,500 220
21 Feb 2025 940 940 920 925 25,766 2,390,347,000 315
24 Feb 2025 930 930 920 920 3,370 310,153,500 149
25 Feb 2025 925 925 910 920 9,013 825,172,000 190
26 Feb 2025 915 920 910 920 1,521 138,706,500 113
27 Feb 2025 920 930 900 910 17,749 1,612,947,500 274
28 Feb 2025 910 910 895 910 7,719 696,375,500 204
03 Mar 2025 910 910 895 910 25,836 2,325,838,500 303
04 Mar 2025 910 910 895 905 16,402 1,472,952,500 205
05 Mar 2025 905 905 895 905 15,958 1,435,765,500 213
06 Mar 2025 905 910 895 900 14,650 1,313,252,500 242
07 Mar 2025 905 930 905 910 3,985 364,929,000 216
10 Mar 2025 920 940 910 910 5,451 502,830,000 203
11 Mar 2025 910 920 900 900 2,986 269,708,000 153
12 Mar 2025 905 910 900 905 2,007 181,142,000 116
13 Mar 2025 905 910 900 910 245 22,247,500 47
14 Mar 2025 905 910 900 900 696 62,922,500 74
17 Mar 2025 905 910 890 905 3,489 313,991,500 156
18 Mar 2025 905 910 880 890 3,702 329,884,500 188
19 Mar 2025 890 935 890 925 5,256 481,505,000 200
20 Mar 2025 930 945 905 940 5,389 503,829,500 189
21 Mar 2025 940 940 915 930 2,377 220,912,000 139
24 Mar 2025 930 945 910 935 5,028 467,120,000 165
25 Mar 2025 940 940 920 925 9,498 886,459,500 164
26 Mar 2025 940 945 925 940 2,861 269,029,000 116
27 Mar 2025 940 950 940 940 1,181 111,477,000 91
08 Apr 2025 920 920 865 900 10,688 949,210,000 404
09 Apr 2025 900 930 900 910 4,509 413,013,000 316
10 Apr 2025 920 950 920 950 4,482 422,772,000 312
11 Apr 2025 950 965 940 965 6,710 641,698,500 283
14 Apr 2025 970 990 965 970 50,695 4,944,279,000 1,118
15 Apr 2025 980 990 955 970 114,302 11,122,835,000 1,500
16 Apr 2025 975 980 950 955 132,872 12,819,317,000 1,931
17 Apr 2025 875 900 865 890 130,995 11,583,929,500 1,793
21 Apr 2025 890 890 865 865 26,252 2,284,539,000 973
22 Apr 2025 865 865 850 860 15,993 1,371,899,000 642
23 Apr 2025 865 875 860 865 7,842 679,126,500 460
24 Apr 2025 870 875 855 860 20,827 1,794,736,500 653
25 Apr 2025 860 870 855 860 32,309 2,778,045,500 681
28 Apr 2025 865 875 850 860 25,057 2,156,777,500 918

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 ROTI : 79.44 IDR) 16 Apr 2025 21 Apr 2025 28 Apr 2025 Active
Proxy Voting   - 14 Mar 2025 08 Apr 2025 Active
Proxy Voting   - 12 Jul 2024 06 Aug 2024 Active
Cash Dividend (1 ROTI : 87.67 IDR) 19 Apr 2024 23 Apr 2024 26 Apr 2024 Active
Proxy Voting   - 07 Mar 2024 03 Apr 2024 Active
Cash Dividend (1 ROTI : 106.55 IDR) 14 Apr 2023 18 Apr 2023 28 Apr 2023 Active
Proxy Voting   - 13 Mar 2023 05 Apr 2023 Active
Proxy Voting   - 02 Jun 2022 27 Jun 2022 Active
Cash Dividend (1 ROTI : 60.2 IDR) 21 Apr 2022 25 Apr 2022 09 May 2022 Active
Proxy Voting   - 18 Mar 2022 12 Apr 2022 Active
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) 17 Jul 2020 27 Jul 2020 Cancelled
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online