Efek Terdaftar

DUNIA VIRTUAL ONLINE Tbk, PT

Security name
DUNIA VIRTUAL ONLINE Tbk
Issuer
DUNIA VIRTUAL ONLINE Tbk, PT
ISIN Code
ID1000203508
Short Code
AREA
Type
Saham Biasa
Listing Date
01 April 2024
Stock Exchange
IDX
Status
Active
Nominal
75.00
Current Amount
510,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
COMPUTER AND SERVICES
Number of Securities
2,539,601,000 (Total)
As of 8 Nov 2024
20.08% Scripless = 510,000,000.000
Local Percentage
19.60%
Foreign Percentage
0.48%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Apr 2024 0 171 116 139 7,003,973 102,113,801,600 73,264
03 Apr 2024 0 113 96 100 767,964 7,876,323,100 7,864
04 Apr 2024 0 117 100 116 1,154,482 12,926,499,400 9,676
05 Apr 2024 0 125 110 113 257,989 2,920,229,300 2,353
16 Apr 2024 0 116 106 111 237,385 2,640,505,200 2,311
17 Apr 2024 0 113 109 111 240,299 2,663,953,800 1,536
18 Apr 2024 0 148 110 131 3,382,728 44,999,614,600 28,512
19 Apr 2024 0 133 118 120 622,343 7,684,982,300 6,159
22 Apr 2024 0 127 120 124 238,634 2,946,028,800 2,923
23 Apr 2024 0 126 120 123 147,325 1,793,782,000 1,645
24 Apr 2024 0 129 108 122 633,462 7,709,052,600 3,701
25 Apr 2024 0 126 111 113 432,746 4,977,624,600 3,478
26 Apr 2024 0 113 106 109 221,056 2,415,766,300 1,670
29 Apr 2024 0 116 108 112 120,144 1,354,619,600 1,371
30 Apr 2024 0 116 112 113 75,588 863,254,300 665
02 May 2024 0 115 101 103 269,483 2,852,611,900 1,946
03 May 2024 0 107 103 105 214,051 2,241,818,900 1,071
06 May 2024 0 125 105 123 789,548 9,179,105,000 6,569
07 May 2024 0 131 120 123 276,172 3,454,348,900 3,047
08 May 2024 0 136 125 136 512,800 6,790,705,200 5,004
13 May 2024 0 139 128 133 219,792 2,917,881,500 1,896
14 May 2024 0 143 135 142 493,169 6,849,559,600 4,403
15 May 2024 0 146 139 142 340,603 4,856,171,300 2,432
16 May 2024 0 145 133 142 231,712 3,259,035,400 1,844
17 May 2024 0 186 141 141 1,076,191 16,879,274,700 10,693
20 May 2024 0 169 141 168 722,016 11,494,267,700 9,279
21 May 2024 0 173 145 150 361,593 5,686,508,900 5,208
22 May 2024 0 162 143 153 296,198 4,631,584,200 3,700
27 May 2024 0 158 152 156 139,224 2,154,966,000 1,612
28 May 2024 0 166 156 163 378,638 6,118,770,900 3,655
29 May 2024 0 175 163 166 688,877 11,593,623,900 5,901
30 May 2024 0 167 154 160 135,846 2,161,058,800 1,788
31 May 2024 0 166 120 120 349,413 5,154,544,100 3,423
03 Jun 2024 0 153 122 150 565,927 8,242,830,800 6,111
04 Jun 2024 0 164 145 156 399,777 6,264,190,400 4,675
05 Jun 2024 0 163 150 154 190,298 2,961,991,700 2,522
06 Jun 2024 0 159 148 150 195,194 3,004,772,600 1,781
07 Jun 2024 0 155 131 140 343,559 4,968,754,900 3,061
10 Jun 2024 0 153 131 153 234,733 3,398,178,400 2,819
11 Jun 2024 0 172 150 172 471,398 7,676,512,900 5,168
12 Jun 2024 0 185 169 175 546,760 9,645,395,200 6,882
13 Jun 2024 0 178 162 164 144,951 2,484,946,300 1,562
14 Jun 2024 0 168 156 161 140,338 2,254,775,500 1,232
19 Jun 2024 0 161 152 153 96,696 1,498,393,000 1,098
20 Jun 2024 0 160 151 153 52,482 811,598,300 1,028
21 Jun 2024 0 159 153 158 47,475 742,505,400 897
24 Jun 2024 0 184 160 184 336,000 5,871,339,000 4,617
25 Jun 2024 0 193 172 177 250,701 4,555,360,500 3,655
26 Jun 2024 0 178 172 176 42,271 737,417,800 817
27 Jun 2024 0 182 173 174 86,242 1,529,483,600 1,202
28 Jun 2024 0 178 172 178 45,079 794,447,900 699
01 Jul 2024 0 182 170 170 75,139 1,307,005,500 1,099
02 Jul 2024 0 172 167 170 40,666 688,044,800 635
03 Jul 2024 0 178 171 177 83,851 1,471,929,000 1,109
04 Jul 2024 0 181 174 176 58,502 1,036,950,300 990
05 Jul 2024 0 177 171 171 43,265 748,586,400 629
08 Jul 2024 0 177 171 174 43,310 752,299,400 563
09 Jul 2024 0 178 171 173 40,944 711,380,400 582
10 Jul 2024 0 178 173 175 39,001 681,949,600 532
11 Jul 2024 0 176 173 174 24,024 418,498,100 323
12 Jul 2024 0 181 173 175 79,633 1,410,540,800 1,157
15 Jul 2024 0 178 175 175 19,056 335,241,600 259
16 Jul 2024 0 180 175 175 57,768 1,022,279,700 678
17 Jul 2024 0 180 171 176 82,084 1,452,407,600 931
18 Jul 2024 0 179 174 176 34,875 613,400,500 319
19 Jul 2024 0 177 174 175 20,816 365,476,700 232
22 Jul 2024 0 179 175 177 26,319 464,158,600 311
23 Jul 2024 0 204 177 188 572,010 11,064,264,900 8,564
24 Jul 2024 0 197 169 169 275,080 5,055,820,100 3,913
25 Jul 2024 0 178 168 173 65,285 1,123,914,900 1,091
26 Jul 2024 0 180 172 176 45,958 809,650,200 635
29 Jul 2024 0 180 174 174 31,932 563,960,000 404
30 Jul 2024 0 178 175 175 17,988 315,652,400 211
01 Aug 2024 0 178 175 175 7,083 124,632,300 136
02 Aug 2024 0 182 172 182 29,699 525,548,600 344
05 Aug 2024 0 184 175 176 42,276 749,434,100 492
06 Aug 2024 0 180 175 176 11,391 200,204,300 180
07 Aug 2024 0 178 172 176 8,867 155,390,200 207
08 Aug 2024 0 188 176 182 99,876 1,825,729,900 1,578
09 Aug 2024 0 192 182 187 98,268 1,849,973,400 1,202
12 Aug 2024 187 199 186 195 104,666 2,031,608,600 1,426
13 Aug 2024 195 204 190 194 86,052 1,690,910,200 1,007
14 Aug 2024 194 202 190 190 92,695 1,829,326,900 1,061
15 Aug 2024 190 196 190 193 48,185 936,724,900 572
16 Aug 2024 191 197 191 196 61,482 1,199,385,300 438
19 Aug 2024 199 208 192 200 145,337 2,911,679,200 1,201
20 Aug 2024 200 208 196 200 55,815 1,135,029,500 596
21 Aug 2024 200 220 198 210 182,654 3,840,727,700 1,555
22 Aug 2024 210 240 210 230 295,796 6,675,230,000 3,183
26 Aug 2024 222 234 220 222 76,871 1,738,942,600 789
27 Aug 2024 222 232 220 220 54,514 1,233,574,600 549
28 Aug 2024 222 228 218 218 76,858 1,713,116,200 746
29 Aug 2024 220 226 216 218 70,472 1,566,747,200 612
26 Sep 2024 242 246 234 238 54,115 1,312,452,200 1,295
27 Sep 2024 240 244 226 226 52,506 1,239,332,800 1,616
30 Sep 2024 222 228 202 214 114,919 2,429,279,800 1,674
01 Oct 2024 214 222 208 210 77,895 1,680,805,000 1,532
02 Oct 2024 208 214 202 204 31,874 663,768,200 501
03 Oct 2024 204 208 195 195 41,430 832,513,200 721
04 Oct 2024 195 212 195 200 107,627 2,206,285,100 2,115
07 Oct 2024 200 210 195 202 70,314 1,418,999,000 1,448
08 Oct 2024 202 202 195 195 38,357 758,725,500 1,183
09 Oct 2024 197 200 193 197 63,788 1,261,185,700 857
10 Oct 2024 200 200 195 198 50,005 989,774,400 1,886
11 Oct 2024 198 204 198 204 48,256 971,821,000 1,735
14 Oct 2024 202 216 202 214 55,056 1,168,180,200 1,654
15 Oct 2024 214 216 208 212 45,411 964,496,200 720
16 Oct 2024 212 216 208 210 36,079 764,129,400 1,257
17 Oct 2024 210 218 204 208 112,750 2,398,387,600 2,139
18 Oct 2024 210 214 206 214 61,040 1,282,909,600 1,084
21 Oct 2024 212 234 212 230 166,288 3,745,139,000 2,848
22 Oct 2024 232 236 224 228 51,579 1,177,315,400 1,071
23 Oct 2024 232 232 224 228 59,724 1,372,525,600 1,947
24 Oct 2024 228 232 226 230 56,409 1,288,432,000 1,206
25 Oct 2024 230 232 222 228 55,433 1,258,951,000 813
28 Oct 2024 226 232 220 230 68,953 1,569,812,200 702
29 Oct 2024 230 242 228 236 77,377 1,825,614,400 1,879
30 Oct 2024 236 242 228 230 58,907 1,377,548,600 797
31 Oct 2024 234 238 230 236 64,122 1,508,062,600 1,563
01 Nov 2024 240 248 236 240 85,108 2,057,532,000 1,314
04 Nov 2024 242 242 218 220 77,200 1,757,967,400 873
05 Nov 2024 222 224 204 210 65,728 1,402,474,600 1,189
06 Nov 2024 208 218 208 208 55,030 1,170,235,000 1,402
07 Nov 2024 210 214 202 206 53,566 1,109,656,200 1,225
08 Nov 2024 206 210 200 208 58,816 1,211,114,800 921

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 04 Jun 2024 27 Jun 2024 Active