Efek Terdaftar

DISTRIBUSI VOUCHER NUSANTARA Tbk, PT

Security name
DISTRIBUSI VOUCHER NUSANTARA Tbk
Issuer
DISTRIBUSI VOUCHER NUSANTARA Tbk, PT
ISIN Code
ID1000147002
Short Code
DIVA
Type
Saham Biasa
Listing Date
27 November 2018
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
214,285,700.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
COMPUTER AND SERVICES
Number of Securities
714,285,700 (Total)
As of 30 Sep 2020
100.00% Scripless = 714,285,700.000
Local Percentage
93.33%
Foreign Percentage
6.67%

Graph

Price History

Date Open High Low Close Volume Value Freq
07 Oct 2019 0 3,600 3,570 3,570 11,620 4,161,028,000 47
08 Oct 2019 0 3,610 3,560 3,580 11,406 4,075,576,000 94
09 Oct 2019 0 3,730 3,580 3,710 28,823 10,615,293,000 321
10 Oct 2019 0 3,810 3,710 3,790 26,595 10,044,259,000 808
11 Oct 2019 0 3,830 3,790 3,830 19,910 7,591,273,000 291
14 Oct 2019 0 3,850 3,800 3,800 11,984 4,586,502,000 201
15 Oct 2019 0 3,810 3,750 3,770 11,342 4,279,252,000 270
16 Oct 2019 0 3,780 3,740 3,750 5,064 1,906,871,000 153
17 Oct 2019 0 3,800 3,700 3,760 19,810 7,451,657,000 172
18 Oct 2019 0 3,770 3,690 3,690 11,781 4,381,467,000 95
21 Oct 2019 0 3,730 3,650 3,650 5,530 2,037,362,000 60
22 Oct 2019 0 3,650 3,600 3,630 6,758 2,447,739,000 68
23 Oct 2019 0 3,630 3,580 3,610 2,932 1,056,134,000 47
24 Oct 2019 0 3,620 3,580 3,610 3,325 1,198,631,000 46
25 Oct 2019 0 3,610 3,560 3,560 3,663 1,310,874,000 69
29 Oct 2019 0 3,580 3,540 3,570 3,487 1,239,811,000 61
30 Oct 2019 0 3,710 3,580 3,680 40,686 14,797,702,000 367
31 Oct 2019 0 3,750 3,690 3,710 63,879 23,732,402,000 817
01 Nov 2019 0 3,710 3,600 3,630 12,792 4,673,113,000 126
04 Nov 2019 0 3,700 3,620 3,640 7,391 2,700,195,000 160
05 Nov 2019 0 3,770 3,640 3,720 15,927 5,923,384,000 200
08 Nov 2019 0 3,720 3,660 3,700 3,747 1,383,019,000 64
12 Nov 2019 0 3,710 3,660 3,680 11,307 4,170,848,000 50
14 Nov 2019 0 3,660 3,640 3,650 11,594 4,232,212,000 37
18 Nov 2019 0 3,690 3,650 3,690 4,037 1,484,627,000 39
19 Nov 2019 0 3,710 3,660 3,680 3,481 1,281,499,000 175
20 Nov 2019 0 3,760 3,680 3,740 8,849 3,301,356,000 177
21 Nov 2019 0 3,760 3,690 3,700 9,775 3,645,239,000 128
26 Nov 2019 0 3,700 3,650 3,690 3,799 1,398,182,000 89
27 Nov 2019 0 3,870 3,690 3,760 19,077 7,216,586,000 355
29 Nov 2019 0 3,680 3,610 3,660 3,345 1,221,361,000 76
04 Dec 2019 0 3,640 3,600 3,600 2,032 734,774,000 119
05 Dec 2019 0 3,610 3,560 3,600 5,780 2,072,498,000 80
09 Dec 2019 0 3,570 3,510 3,570 3,072 1,087,816,000 62
10 Dec 2019 0 3,580 3,510 3,570 2,655 941,520,000 85
11 Dec 2019 0 3,570 3,490 3,500 2,101 739,582,000 82
13 Dec 2019 0 3,580 3,490 3,580 931 328,761,000 37
16 Dec 2019 0 3,580 3,510 3,530 4,270 1,507,794,000 74
17 Dec 2019 0 3,550 3,490 3,550 5,553 1,962,537,000 45
18 Dec 2019 0 3,550 3,490 3,500 5,191 1,834,929,000 50
19 Dec 2019 0 3,500 3,390 3,450 13,100 4,486,621,000 113
20 Dec 2019 0 3,460 3,370 3,370 11,968 4,113,096,000 63
23 Dec 2019 0 3,380 3,300 3,370 2,423 807,954,000 66
26 Dec 2019 0 3,490 3,370 3,430 1,141 389,072,000 65
27 Dec 2019 0 3,510 3,430 3,500 5,623 1,954,583,000 71
30 Dec 2019 0 3,710 3,490 3,710 7,674 2,832,976,000 100
02 Jan 2020 0 3,630 3,410 3,440 2,028 711,494,000 77
07 Jan 2020 0 3,410 3,300 3,300 1,857 619,279,000 45
08 Jan 2020 0 3,300 3,150 3,250 4,022 1,295,318,000 58
09 Jan 2020 0 3,240 2,990 3,000 5,481 1,695,981,000 91
10 Jan 2020 0 3,000 2,930 2,980 916 271,310,000 21
13 Jan 2020 0 2,980 2,850 2,960 868 253,910,000 48
14 Jan 2020 0 2,960 2,750 2,850 2,727 779,753,000 151
16 Jan 2020 0 2,880 2,680 2,690 1,949 527,143,000 140
17 Jan 2020 0 2,690 2,680 2,680 327 87,882,000 20
20 Jan 2020 0 2,800 2,680 2,750 4,221 1,154,882,000 124
22 Jan 2020 0 2,710 2,590 2,690 2,613 691,524,000 124
23 Jan 2020 0 2,670 2,540 2,580 3,622 941,189,000 144
24 Jan 2020 0 2,560 2,450 2,540 3,405 856,428,000 153
27 Jan 2020 0 2,540 2,340 2,400 2,393 575,339,000 95
28 Jan 2020 0 2,400 2,250 2,390 5,817 1,334,285,000 166
29 Jan 2020 0 2,570 2,400 2,460 3,093 760,116,000 126
30 Jan 2020 0 2,570 2,460 2,500 2,752 690,650,000 168
31 Jan 2020 0 2,670 2,500 2,560 5,859 1,502,834,000 188
03 Feb 2020 0 2,690 2,540 2,610 2,827 743,632,000 121
04 Feb 2020 0 2,750 2,450 2,600 1,116 288,733,000 118
05 Feb 2020 0 2,680 2,600 2,610 75 19,581,000 16
06 Feb 2020 0 2,630 2,580 2,620 80 20,901,000 21
07 Feb 2020 0 2,640 2,480 2,620 157 39,704,000 22
10 Feb 2020 0 2,580 2,450 2,550 424 106,042,000 31
11 Feb 2020 0 2,650 2,540 2,570 614 157,044,000 34
12 Feb 2020 0 2,590 2,170 2,320 3,908 898,108,000 264
13 Feb 2020 0 2,300 2,200 2,260 164 37,011,000 9
14 Feb 2020 0 2,320 2,200 2,270 77 17,553,000 10
17 Feb 2020 0 2,500 2,400 2,400 6 1,466,000 5
21 Feb 2020 0 2,290 2,210 2,280 95 21,249,000 7
24 Feb 2020 0 2,350 2,250 2,290 531 124,232,000 40
25 Feb 2020 0 2,300 2,200 2,200 139 30,722,000 13
26 Feb 2020 0 2,290 2,200 2,290 8 1,787,000 3
28 Feb 2020 0 2,210 2,200 2,200 6 1,321,000 3
02 Mar 2020 0 2,290 2,290 2,290 30 6,870,000 4
03 Mar 2020 0 2,340 2,340 2,340 1 234,000 1
05 Mar 2020 0 2,040 1,940 2,030 386 78,099,000 24
06 Mar 2020 0 2,030 1,950 1,950 278 54,244,000 7
09 Mar 2020 0 1,945 1,700 1,700 267 45,414,500 11
10 Mar 2020 0 1,900 1,700 1,745 354 60,507,000 20
11 Mar 2020 0 1,745 1,575 1,745 1,840 298,575,500 77
12 Mar 2020 0 1,695 1,575 1,575 177 28,035,500 21
16 Mar 2020 0 1,595 1,465 1,465 21 3,135,500 10
17 Mar 2020 0 1,510 1,365 1,365 21 2,977,000 11
18 Mar 2020 0 1,505 1,400 1,400 16 2,250,500 2
19 Mar 2020 0 1,505 1,305 1,305 3 426,000 3
23 Mar 2020 0 1,250 1,210 1,210 48 5,812,000 10
26 Mar 2020 0 1,250 1,095 1,095 388 42,501,500 50
27 Mar 2020 0 1,300 1,100 1,120 869 98,402,000 26
31 Mar 2020 0 1,290 1,105 1,105 208 23,102,500 5
01 Apr 2020 0 1,105 1,030 1,070 123 12,732,000 20
02 Apr 2020 0 1,005 1,000 1,000 242 24,215,000 14
03 Apr 2020 0 1,000 930 940 4,173 391,786,500 133
06 Apr 2020 0 995 880 995 52 4,647,500 9
07 Apr 2020 0 995 930 930 273 25,417,000 22
08 Apr 2020 0 975 975 975 2 195,000 1
09 Apr 2020 0 950 910 910 326 29,715,500 26
13 Apr 2020 0 975 850 850 443 37,965,500 56
14 Apr 2020 0 910 820 850 28,361 2,411,365,500 68
15 Apr 2020 0 900 810 900 30 2,546,000 15
17 Apr 2020 0 875 820 820 3,060 251,447,500 94
20 Apr 2020 0 820 765 790 241 19,006,000 40
22 Apr 2020 0 785 700 740 133 9,835,500 36
23 Apr 2020 0 785 730 740 581 43,046,500 46
24 Apr 2020 0 780 705 720 913 65,409,500 60
27 Apr 2020 0 770 675 720 451 31,758,000 35
28 Apr 2020 0 720 675 685 1,288 88,229,000 25
29 Apr 2020 0 755 670 755 2,647 190,797,500 169
30 Apr 2020 0 920 755 900 10,811 955,740,500 171
04 May 2020 0 905 860 875 2,060 184,262,000 91
05 May 2020 0 860 815 845 2,774 233,804,000 78
06 May 2020 0 880 835 840 4,932 421,633,500 94
08 May 2020 0 865 790 865 182 15,055,500 30
11 May 2020 0 880 830 870 2,000 173,158,000 36
12 May 2020 0 875 840 850 3,553 301,707,500 13
15 May 2020 0 740 690 690 1,217 84,270,000 43
26 May 2020 0 655 560 640 107,486 6,222,476,500 791
27 May 2020 0 715 635 655 75,617 4,994,359,000 790
28 May 2020 0 815 670 815 43,682 3,457,773,000 710
29 May 2020 0 990 820 940 42,654 3,898,540,500 1,138
02 Jun 2020 0 1,155 950 1,145 10,935 1,184,879,000 624
03 Jun 2020 0 1,370 1,100 1,145 14,411 1,756,360,000 613
04 Jun 2020 0 1,200 1,065 1,065 7,111 794,700,500 246
05 Jun 2020 0 1,175 995 1,095 65,440 6,968,582,500 505
08 Jun 2020 0 1,255 1,095 1,220 65,247 7,441,041,000 655
10 Jun 2020 0 1,600 1,375 1,500 24,218 3,607,761,000 936
11 Jun 2020 0 1,620 1,395 1,415 29,783 4,300,780,500 567
12 Jun 2020 0 1,445 1,320 1,420 3,811 529,854,000 155
15 Jun 2020 0 1,500 1,400 1,455 2,358 341,306,000 116
16 Jun 2020 0 1,695 1,455 1,620 3,446 544,590,000 214
17 Jun 2020 0 1,710 1,570 1,575 4,823 801,187,500 260
18 Jun 2020 0 1,700 1,565 1,590 4,203 669,277,000 138
19 Jun 2020 0 1,610 1,510 1,520 906 140,855,000 110
22 Jun 2020 0 1,540 1,455 1,480 2,924 433,940,000 104
23 Jun 2020 0 1,600 1,480 1,505 2,193 331,511,500 100
24 Jun 2020 0 1,600 1,460 1,530 2,098 326,230,500 128
25 Jun 2020 0 1,535 1,485 1,500 2,666 402,203,000 67
26 Jun 2020 0 1,645 1,470 1,560 16,270 2,477,930,000 254
29 Jun 2020 0 1,750 1,560 1,720 24,883 4,018,432,500 367
30 Jun 2020 0 1,810 1,720 1,725 17,360 3,076,290,500 637
01 Jul 2020 0 1,750 1,625 1,650 12,836 2,202,619,500 210
03 Jul 2020 0 1,610 1,590 1,595 2,336 373,161,500 101
06 Jul 2020 0 1,630 1,590 1,595 11,311 1,810,938,000 71
07 Jul 2020 0 1,625 1,555 1,560 2,463 391,060,500 84
08 Jul 2020 0 1,640 1,545 1,600 14,468 2,293,210,500 124
09 Jul 2020 0 1,670 1,620 1,650 26,324 4,345,777,000 361
10 Jul 2020 0 1,720 1,655 1,680 5,709 963,621,000 215
13 Jul 2020 0 1,780 1,700 1,770 5,718 1,002,655,000 189
14 Jul 2020 0 1,810 1,775 1,780 5,009 898,706,000 166
15 Jul 2020 0 1,800 1,770 1,780 1,171 208,205,500 110
16 Jul 2020 0 1,800 1,750 1,780 1,080 191,815,000 62
17 Jul 2020 0 1,810 1,760 1,785 468 83,200,500 42
20 Jul 2020 0 1,785 1,775 1,775 816 145,220,500 45
21 Jul 2020 0 1,850 1,775 1,845 4,040 741,926,000 214
22 Jul 2020 0 1,900 1,845 1,875 842 157,062,500 78
23 Jul 2020 0 1,930 1,875 1,900 960 181,743,000 100
24 Jul 2020 0 1,995 1,890 1,930 2,791 540,557,500 165
27 Jul 2020 0 1,960 1,850 1,960 4,397 846,678,500 259
28 Jul 2020 0 2,120 1,965 2,120 8,453 1,727,241,000 336
29 Jul 2020 0 2,220 2,110 2,110 2,206 472,221,000 225
30 Jul 2020 0 2,110 1,970 2,020 1,255 256,329,000 138
03 Aug 2020 0 2,030 1,880 1,880 1,145 219,168,000 71
04 Aug 2020 0 1,900 1,750 1,895 3,543 644,700,500 333
05 Aug 2020 0 2,010 1,875 1,925 1,420 273,732,000 141
06 Aug 2020 0 1,980 1,925 1,945 871 169,905,500 87
07 Aug 2020 0 2,000 1,890 2,000 2,681 526,463,000 119
10 Aug 2020 0 2,020 1,870 1,975 1,931 371,661,000 130
11 Aug 2020 0 1,975 1,960 1,960 32 6,277,500 5
12 Aug 2020 0 2,230 1,905 2,200 11,191 2,364,304,500 399
13 Aug 2020 0 2,230 2,130 2,150 884 190,785,000 94
14 Aug 2020 0 2,140 2,030 2,080 1,090 226,430,000 125
18 Aug 2020 0 2,110 2,020 2,030 475 96,824,000 36
19 Aug 2020 0 2,030 1,980 2,000 449 89,869,000 48
24 Aug 2020 0 2,010 1,880 1,920 1,563 298,917,000 89
25 Aug 2020 0 2,190 1,885 1,930 795 153,371,000 154
26 Aug 2020 0 1,930 1,840 1,900 1,472 275,978,000 168
28 Aug 2020 0 1,900 1,840 1,880 249 46,494,000 42
31 Aug 2020 0 1,910 1,870 1,880 669 126,568,000 39
01 Sep 2020 0 1,880 1,815 1,870 256 47,557,000 69
02 Sep 2020 0 1,950 1,870 1,920 941 179,982,500 60
04 Sep 2020 0 1,850 1,835 1,850 314 57,859,000 30
07 Sep 2020 0 1,850 1,800 1,800 36 6,545,000 8
08 Sep 2020 0 1,845 1,800 1,845 157 28,510,000 11
09 Sep 2020 0 1,840 1,720 1,800 463 80,294,000 47
11 Sep 2020 0 1,745 1,670 1,745 1,389 234,838,500 43
14 Sep 2020 0 1,800 1,655 1,655 504 87,237,500 44
17 Sep 2020 0 1,920 1,800 1,920 2,731 518,624,500 107
18 Sep 2020 0 2,010 1,920 2,000 1,862 369,168,000 84
21 Sep 2020 0 2,080 1,965 2,000 2,251 451,134,000 80
22 Sep 2020 0 2,000 1,910 1,970 373 72,995,000 29
24 Sep 2020 0 1,995 1,955 1,985 6,798 1,351,631,500 49
25 Sep 2020 0 2,100 1,995 2,060 912 185,488,500 45
28 Sep 2020 0 2,160 2,060 2,130 5,311 1,116,264,000 69
29 Sep 2020 0 2,160 2,090 2,100 4,529 951,449,000 34
30 Sep 2020 0 2,110 2,090 2,110 2,285 481,834,000 45

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 26 Jun 2020 21 Jul 2020 Active
Proxy Voting   - 17 Jan 2020 11 Feb 2020 Active
Proxy Voting   - 26 Apr 2019 21 May 2019 Active