Efek Terdaftar

RAJA ROTI CEMERLANG Tbk, PT

Security name
RAJA ROTI CEMERLANG Tbk
Issuer
RAJA ROTI CEMERLANG Tbk, PT
ISIN Code
ID1000208606
Short Code
BRRC
Type
Saham Biasa
Listing Date
January 09, 2025
Stock Exchange
IDX
Status
Active
Nominal
25.00
Current Amount
291,500,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
FOOD & BEVERAGES
Number of Securities
994,603,036 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
24 Mar 2025 50 51 50 50 40,591 203,047,800 288
25 Mar 2025 50 50 50 50 47,942 239,710,000 334
26 Mar 2025 50 59 50 53 1,899,598 10,649,878,600 8,383
27 Mar 2025 53 56 50 51 247,695 1,285,151,200 1,008
08 Apr 2025 50 51 50 50 120,909 607,792,100 506
09 Apr 2025 50 51 50 50 84,134 420,757,200 164
10 Apr 2025 51 51 50 51 87,160 437,130,800 319
11 Apr 2025 51 51 50 51 49,961 252,593,400 162
14 Apr 2025 51 51 50 50 108,795 546,187,000 234
15 Apr 2025 51 51 50 50 101,684 510,774,500 198
16 Apr 2025 50 51 50 51 45,635 230,384,500 129
17 Apr 2025 51 51 50 50 52,318 261,607,000 206
21 Apr 2025 50 51 50 50 33,532 167,840,100 216
22 Apr 2025 50 50 50 50 14,100 70,500,000 101
23 Apr 2025 50 51 50 51 71,443 357,255,900 273
24 Apr 2025 51 51 50 51 36,403 183,389,200 179
25 Apr 2025 51 51 50 51 16,275 81,794,900 110
28 Apr 2025 50 52 50 52 49,941 254,573,500 342
29 Apr 2025 52 62 52 55 525,714 3,035,876,900 3,614
30 Apr 2025 55 57 53 54 59,135 323,665,600 588
02 May 2025 54 55 51 52 92,980 490,284,200 514
05 May 2025 52 52 51 52 61,603 317,348,900 336
06 May 2025 52 52 51 52 48,039 246,408,300 247
07 May 2025 52 52 50 51 48,460 247,312,200 225
08 May 2025 51 59 51 53 425,070 2,321,005,400 1,889
09 May 2025 54 54 52 53 75,818 400,203,700 579
14 May 2025 53 55 52 53 64,797 345,577,100 436
15 May 2025 53 54 53 54 61,085 326,020,700 394
16 May 2025 54 56 53 54 111,988 611,338,800 594
19 May 2025 55 55 53 54 74,856 399,477,800 278
20 May 2025 53 56 53 55 44,567 243,072,000 293
21 May 2025 56 56 54 54 35,998 197,137,700 277
22 May 2025 54 56 54 54 27,306 148,700,300 208
23 May 2025 55 55 54 54 21,102 114,381,200 122
26 May 2025 55 56 53 53 60,371 326,006,500 238
27 May 2025 53 54 53 53 13,478 72,234,700 154
28 May 2025 53 54 53 53 43,572 231,008,600 112
02 Jun 2025 53 54 53 53 14,785 78,922,100 124
03 Jun 2025 53 54 52 53 20,782 110,266,800 132
04 Jun 2025 53 54 52 53 30,914 163,274,300 169
05 Jun 2025 53 53 51 51 37,401 195,370,600 231
10 Jun 2025 52 54 52 53 25,864 135,336,600 239
11 Jun 2025 53 53 51 52 40,089 208,655,700 217
12 Jun 2025 52 53 51 51 18,976 98,682,000 245
13 Jun 2025 51 52 51 51 13,592 69,711,500 126
16 Jun 2025 51 58 51 58 120,489 662,290,300 436
17 Jun 2025 63 70 53 54 1,018,037 6,292,868,300 5,432
18 Jun 2025 54 55 53 53 60,081 320,387,000 382
19 Jun 2025 54 66 52 57 1,313,682 7,844,253,500 10,572
20 Jun 2025 57 62 55 55 315,261 1,820,163,300 2,277
23 Jun 2025 55 56 53 53 68,163 366,290,500 585
24 Jun 2025 54 58 53 55 147,711 826,218,700 1,064
25 Jun 2025 56 58 55 57 76,755 430,394,000 765
26 Jun 2025 57 67 57 61 809,617 5,065,349,300 5,187
30 Jun 2025 62 67 61 62 351,752 2,240,941,300 2,655
01 Jul 2025 62 64 59 61 168,024 1,027,734,000 769
02 Jul 2025 61 61 57 58 162,788 952,367,400 662
03 Jul 2025 58 59 56 57 94,105 538,404,300 525
04 Jul 2025 58 64 55 60 278,471 1,678,417,600 1,784
07 Jul 2025 60 62 59 60 85,338 514,546,400 711
08 Jul 2025 60 60 58 58 66,847 392,693,100 517
09 Jul 2025 58 62 56 58 164,686 966,073,500 1,405
10 Jul 2025 58 60 57 58 58,967 349,008,000 944
11 Jul 2025 60 61 57 58 99,847 585,685,500 548
15 Jul 2025 57 58 55 57 166,500 944,435,200 7,402
16 Jul 2025 57 57 55 56 40,038 224,829,600 373
17 Jul 2025 56 61 55 57 149,895 863,115,800 726
18 Jul 2025 57 58 56 57 83,596 472,162,500 368
21 Jul 2025 57 57 55 56 45,940 257,553,700 383
22 Jul 2025 56 57 55 56 34,706 194,495,600 299
23 Jul 2025 57 57 56 56 28,198 158,718,200 206
24 Jul 2025 56 57 55 56 28,147 156,929,600 222
25 Jul 2025 56 56 55 56 15,247 84,920,100 156
28 Jul 2025 56 57 55 55 24,177 134,704,100 198
29 Jul 2025 55 56 54 54 97,096 529,829,000 444
30 Jul 2025 55 58 54 58 336,636 1,884,322,400 2,293
31 Jul 2025 60 78 60 78 3,223,594 23,164,883,100 14,141
01 Aug 2025 91 95 77 80 4,270,284 36,568,897,500 20,350
04 Aug 2025 80 86 70 74 1,205,974 9,215,033,000 7,509
05 Aug 2025 75 85 70 76 1,873,527 14,744,635,100 10,128
06 Aug 2025 76 77 71 75 287,976 2,142,020,400 2,682
07 Aug 2025 74 83 72 76 808,357 6,310,690,800 4,436
08 Aug 2025 76 76 73 74 200,250 1,494,137,900 1,290
11 Aug 2025 74 80 73 80 399,241 3,086,732,000 2,507
12 Aug 2025 86 90 81 82 1,974,218 16,835,721,400 11,486
13 Aug 2025 84 85 77 79 639,991 5,100,710,500 3,821
14 Aug 2025 79 88 78 86 925,406 7,729,180,700 6,033
15 Aug 2025 87 97 82 84 2,570,171 22,908,252,300 11,603
19 Aug 2025 84 85 80 83 321,823 2,649,576,900 3,605
20 Aug 2025 84 84 81 83 156,727 1,281,993,300 1,246
21 Aug 2025 83 92 81 83 1,318,352 11,445,430,400 6,667
22 Aug 2025 83 84 81 82 128,681 1,057,055,000 1,061
25 Aug 2025 82 83 81 81 135,152 1,107,146,000 1,546
26 Aug 2025 82 88 81 82 519,872 4,372,884,300 2,998
27 Aug 2025 83 85 81 82 225,759 1,870,339,300 1,658
28 Aug 2025 82 83 80 81 146,693 1,188,990,600 963
29 Aug 2025 80 81 70 76 215,157 1,619,965,200 1,436
01 Sep 2025 71 80 70 73 217,049 1,629,915,800 1,517
02 Sep 2025 74 78 73 77 102,808 783,135,700 1,016
03 Sep 2025 78 79 76 76 60,432 467,547,400 643
04 Sep 2025 78 90 76 76 2,429,727 20,356,151,700 10,357
08 Sep 2025 77 81 76 76 287,421 2,242,109,100 2,488
09 Sep 2025 76 78 72 74 184,356 1,372,513,000 1,094
10 Sep 2025 73 76 73 74 78,326 580,194,900 884
11 Sep 2025 75 81 74 76 378,876 2,941,502,200 2,958
12 Sep 2025 74 78 74 76 72,796 551,288,300 996
15 Sep 2025 76 83 76 81 630,864 5,064,408,600 3,201
16 Sep 2025 85 86 80 81 303,280 2,486,661,800 1,688
17 Sep 2025 82 88 81 82 694,868 5,819,043,100 2,728
18 Sep 2025 82 91 80 80 1,553,657 13,209,870,000 6,269
19 Sep 2025 80 81 77 79 117,873 923,865,900 895
22 Sep 2025 80 80 78 80 57,938 457,648,200 643
23 Sep 2025 79 80 78 79 75,417 595,735,100 621
24 Sep 2025 79 80 77 77 93,213 724,537,400 1,412
25 Sep 2025 77 78 73 75 99,925 749,744,200 787
26 Sep 2025 75 75 70 73 188,310 1,363,872,300 1,022
29 Sep 2025 74 78 73 77 104,312 797,381,100 1,025
30 Dec 2025 114 116 108 109 103,006 1,143,445,700 1,210
10 Feb 2026 89 94 88 91 269,257 2,437,770,400 7,839
12 Feb 2026 95 103 91 97 558,160 5,463,832,000 4,289
13 Feb 2026 97 97 93 95 152,179 1,440,317,000 1,113
18 Feb 2026 94 96 93 94 122,264 1,152,772,000 1,095
19 Feb 2026 94 126 93 126 3,045,297 35,350,923,800 14,826
20 Feb 2026 118 131 108 108 1,684,061 19,738,307,500 11,779
23 Feb 2026 109 121 104 109 1,184,598 13,442,013,200 7,716
24 Feb 2026 110 118 107 108 671,846 7,568,794,600 7,538
25 Feb 2026 109 111 105 107 158,905 1,711,076,600 1,838
27 Feb 2026 102 104 94 103 171,772 1,706,271,800 1,677
02 Mar 2026 95 101 94 99 64,378 627,831,600 753
03 Mar 2026 91 106 89 98 289,187 2,868,438,200 2,298
04 Mar 2026 98 98 85 91 131,113 1,185,978,700 1,113
05 Mar 2026 117 117 94 97 1,591,574 16,028,447,700 9,952
06 Mar 2026 93 94 87 88 305,320 2,740,466,900 2,503
09 Mar 2026 82 83 76 82 143,317 1,145,333,100 1,073

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 28 May 2025 24 Jun 2025 Active
Proxy Voting   - 21 May 2025 13 Jun 2025 Active
Corporate Action Calendar Corporate Action Calendar
Announcements Announcements
AKSes Facility AKSes Facility
ICSD Online ICSD Online