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 11 Dec 2019
100.00% Scripless = 714,285,700.000
Local Percentage
91.91%
Foreign Percentage
8.09%

Graph

Price History

Date Open High Low Close Volume Value Freq
17 Dec 2018 0 3,220 3,170 3,170 64,976 20,766,520,000 2,383
18 Dec 2018 0 3,180 3,150 3,180 62,810 19,874,356,000 1,950
19 Dec 2018 0 3,190 3,160 3,190 46,433 14,754,086,000 1,977
21 Dec 2018 0 3,190 3,150 3,150 32,717 10,395,499,000 1,423
26 Dec 2018 0 3,150 3,110 3,130 23,974 7,501,203,000 1,143
27 Dec 2018 0 3,140 3,110 3,120 16,079 5,026,454,000 982
28 Dec 2018 0 3,220 3,090 3,220 29,235 9,260,743,000 608
03 Jan 2019 0 3,170 3,080 3,080 23,083 7,242,130,000 745
04 Jan 2019 0 3,100 3,060 3,060 20,929 6,463,380,000 1,132
07 Jan 2019 0 3,070 3,020 3,020 19,551 5,968,026,000 1,161
08 Jan 2019 0 3,020 2,820 2,950 27,776 8,123,525,000 685
09 Jan 2019 0 2,950 2,910 2,950 21,126 6,200,446,000 623
11 Jan 2019 0 3,000 2,940 2,950 19,722 5,858,328,000 1,024
15 Jan 2019 0 2,970 2,930 2,940 21,098 6,215,133,000 1,458
18 Jan 2019 0 2,930 2,830 2,880 15,698 4,512,306,000 502
21 Jan 2019 0 2,890 2,810 2,820 14,121 4,033,776,000 696
22 Jan 2019 0 2,830 2,810 2,820 31,350 8,844,174,000 882
23 Jan 2019 0 2,870 2,830 2,850 21,324 6,067,304,000 1,155
24 Jan 2019 0 2,900 2,860 2,880 21,432 6,182,644,000 1,534
28 Jan 2019 0 2,890 2,860 2,860 19,461 5,600,968,000 731
29 Jan 2019 0 2,850 2,800 2,810 21,312 6,049,070,000 814
31 Jan 2019 0 2,810 2,790 2,810 15,361 4,302,496,000 468
04 Feb 2019 0 2,850 2,820 2,830 21,545 6,096,084,000 516
06 Feb 2019 0 2,970 2,840 2,900 25,453 7,429,823,000 426
07 Feb 2019 0 2,990 2,910 2,970 26,989 8,000,055,000 288
08 Feb 2019 0 3,010 2,980 2,990 26,031 7,807,779,000 225
11 Feb 2019 0 3,080 3,000 3,000 32,399 9,848,492,000 371
12 Feb 2019 0 3,070 3,000 3,070 36,288 11,022,721,000 353
13 Feb 2019 0 3,100 3,050 3,080 41,844 12,874,260,000 320
14 Feb 2019 0 3,110 3,080 3,090 32,782 10,137,814,000 347
15 Feb 2019 0 3,110 3,060 3,070 19,455 5,992,244,000 208
19 Feb 2019 0 3,100 3,070 3,080 19,283 5,950,598,000 131
20 Feb 2019 0 3,100 3,080 3,080 19,437 5,995,461,000 136
21 Feb 2019 0 3,120 3,090 3,110 27,948 8,674,275,000 260
22 Feb 2019 0 3,130 3,100 3,110 26,039 8,108,960,000 299
25 Feb 2019 0 3,130 3,110 3,110 20,158 6,286,823,000 147
26 Feb 2019 0 3,130 3,110 3,120 20,159 6,295,798,000 142
28 Feb 2019 0 3,120 3,080 3,080 20,421 6,340,197,000 125
01 Mar 2019 0 3,100 3,070 3,090 20,097 6,199,476,000 124
05 Mar 2019 0 3,120 3,090 3,110 18,796 5,835,851,000 125
06 Mar 2019 0 3,120 3,090 3,120 19,696 6,129,344,000 174
08 Mar 2019 0 3,120 3,090 3,090 20,828 6,478,982,000 118
11 Mar 2019 0 3,090 3,080 3,080 6,792 2,098,005,000 61
12 Mar 2019 0 3,080 3,060 3,060 7,684 2,362,273,000 65
13 Mar 2019 0 3,060 3,030 3,040 8,073 2,463,239,000 66
14 Mar 2019 0 3,040 3,030 3,030 8,165 2,482,155,000 57
15 Mar 2019 0 3,030 2,980 2,990 9,708 2,923,840,000 76
19 Mar 2019 0 3,100 2,990 3,100 2,214 668,300,000 78
20 Mar 2019 0 3,080 3,040 3,080 1,616 491,704,000 63
22 Mar 2019 0 3,100 3,060 3,100 1,836 566,382,000 75
25 Mar 2019 0 3,100 2,960 3,100 1,866 574,043,000 75
26 Mar 2019 0 3,120 3,070 3,080 1,835 564,004,000 70
27 Mar 2019 0 3,090 3,060 3,060 1,748 536,689,000 69
29 Mar 2019 0 3,300 3,000 3,300 6,233 2,013,063,000 120
01 Apr 2019 0 3,250 3,100 3,100 1,705 543,876,000 81
04 Apr 2019 0 3,050 3,040 3,040 4,058 1,234,117,000 59
05 Apr 2019 0 3,060 2,900 2,930 16,157 4,900,538,000 82
08 Apr 2019 0 3,000 2,950 3,000 1,839 546,905,000 70
12 Apr 2019 0 3,020 3,000 3,000 1,500 452,928,000 52
16 Apr 2019 0 3,020 2,900 2,900 2,002 601,390,000 80
18 Apr 2019 0 3,000 2,860 2,860 1,907 567,872,000 75
22 Apr 2019 0 2,940 2,900 2,900 1,411 412,796,000 65
30 Apr 2019 0 2,930 2,890 2,890 1,844 539,838,000 81
06 May 2019 0 2,890 2,880 2,890 1,457 419,823,000 58
09 May 2019 0 2,900 2,850 2,890 1,583 457,490,000 64
15 May 2019 0 2,900 2,820 2,890 1,593 460,546,000 54
17 May 2019 0 2,900 2,750 2,750 1,797 515,769,000 68
21 May 2019 0 2,790 2,770 2,770 1,685 469,083,000 50
22 May 2019 0 2,900 2,770 2,900 1,978 552,072,000 68
23 May 2019 0 2,930 2,830 2,920 1,916 558,535,000 84
24 May 2019 0 2,940 2,920 2,920 1,598 467,480,000 61
31 May 2019 0 2,960 2,920 2,920 1,894 553,947,000 68
10 Jun 2019 0 2,960 2,910 2,960 2,098 612,172,000 70
11 Jun 2019 0 2,980 2,960 2,970 4,306 1,277,975,000 74
12 Jun 2019 0 2,990 2,980 2,980 3,931 1,171,733,000 76
14 Jun 2019 0 2,980 2,960 2,960 1,802 534,295,000 60
17 Jun 2019 0 3,000 2,960 2,960 3,204 953,060,000 79
18 Jun 2019 0 2,970 2,960 2,960 1,910 566,265,000 50
20 Jun 2019 0 3,070 2,940 3,070 6,290 1,886,285,000 126
21 Jun 2019 0 3,200 3,090 3,140 6,143 1,927,862,000 155
25 Jun 2019 0 3,280 3,200 3,270 6,488 2,099,441,000 173
26 Jun 2019 0 3,290 3,250 3,250 3,692 1,207,609,000 90
27 Jun 2019 0 3,380 3,250 3,290 10,623 3,513,545,000 185
28 Jun 2019 0 3,330 3,290 3,290 3,012 996,437,000 89
01 Jul 2019 0 3,340 3,280 3,290 7,501 2,474,185,000 120
02 Jul 2019 0 3,320 3,280 3,280 2,993 986,838,000 74
03 Jul 2019 0 3,360 3,280 3,350 7,725 2,575,316,000 350
04 Jul 2019 0 3,400 3,340 3,390 24,615 8,307,206,000 351
05 Jul 2019 0 3,420 3,380 3,410 18,717 6,365,970,000 275
09 Jul 2019 0 3,460 3,410 3,450 8,856 3,047,894,000 160
10 Jul 2019 0 3,500 3,430 3,430 7,350 2,541,588,000 129
15 Jul 2019 0 3,460 3,440 3,450 2,870 989,323,000 98
17 Jul 2019 0 3,470 3,420 3,440 4,319 1,486,565,000 134
19 Jul 2019 0 3,500 3,460 3,500 4,127 1,438,077,000 134
22 Jul 2019 0 3,550 3,450 3,520 15,876 5,591,896,000 283
23 Jul 2019 0 3,600 3,530 3,600 4,901 1,749,012,000 196
24 Jul 2019 0 3,670 3,610 3,660 23,884 8,731,739,000 236
25 Jul 2019 0 3,690 3,640 3,660 13,678 5,009,037,000 238
26 Jul 2019 0 3,660 3,610 3,610 5,622 2,042,242,000 144
29 Jul 2019 0 3,670 3,610 3,640 9,734 3,543,146,000 224
30 Jul 2019 0 3,660 3,640 3,660 5,231 1,907,746,000 137
31 Jul 2019 0 3,700 3,640 3,700 15,552 5,725,632,000 182
01 Aug 2019 0 3,760 3,700 3,750 12,365 4,617,197,000 179
02 Aug 2019 0 3,880 3,750 3,830 31,148 11,943,962,000 503
06 Aug 2019 0 3,790 3,710 3,720 14,554 5,440,996,000 215
08 Aug 2019 0 3,810 3,760 3,800 140,834 53,334,387,000 817
09 Aug 2019 0 3,870 3,800 3,850 18,284 7,026,117,000 259
12 Aug 2019 0 3,960 3,850 3,940 22,005 8,636,337,000 587
13 Aug 2019 0 4,020 3,950 4,020 25,670 10,264,359,000 478
14 Aug 2019 0 4,030 3,980 4,000 40,124 16,045,455,000 487
15 Aug 2019 0 4,000 3,920 3,940 9,177 3,617,847,000 203
16 Aug 2019 0 3,970 3,920 3,960 4,186 1,654,421,000 128
19 Aug 2019 0 4,000 3,960 3,980 11,298 4,499,974,000 291
20 Aug 2019 0 3,990 3,930 3,950 2,048 811,552,000 73
21 Aug 2019 0 3,950 3,870 3,900 5,890 2,297,415,000 125
22 Aug 2019 0 3,900 3,830 3,890 8,160 3,154,356,000 140
23 Aug 2019 0 3,890 3,830 3,850 5,952 2,294,777,000 148
26 Aug 2019 0 3,850 3,720 3,810 14,082 5,301,188,000 170
27 Aug 2019 0 3,890 3,800 3,890 15,832 6,110,375,000 591
28 Aug 2019 0 3,890 3,860 3,860 11,295 4,382,539,000 117
29 Aug 2019 0 3,880 3,790 3,850 15,926 6,124,208,000 530
30 Aug 2019 0 3,850 3,800 3,850 4,755 1,820,304,000 49
02 Sep 2019 0 3,850 3,790 3,840 5,399 2,064,857,000 128
03 Sep 2019 0 3,840 3,720 3,750 8,428 3,167,060,000 201
04 Sep 2019 0 3,770 3,710 3,770 4,561 1,701,851,000 68
05 Sep 2019 0 3,780 3,700 3,730 10,988 4,100,252,000 89
10 Sep 2019 0 3,720 3,690 3,720 3,177 1,178,533,000 43
11 Sep 2019 0 3,720 3,660 3,680 7,554 2,776,641,000 92
12 Sep 2019 0 3,700 3,660 3,680 10,598 3,902,696,000 110
13 Sep 2019 0 3,700 3,660 3,700 6,533 2,403,294,000 67
16 Sep 2019 0 3,710 3,670 3,670 4,131 1,520,743,000 39
18 Sep 2019 0 3,690 3,660 3,680 2,918 1,072,820,000 33
20 Sep 2019 0 3,670 3,640 3,660 10,499 3,840,913,000 135
24 Sep 2019 0 3,620 3,530 3,550 10,115 3,605,702,000 57
25 Sep 2019 0 3,550 3,510 3,540 3,906 1,378,912,000 49
26 Sep 2019 0 3,620 3,540 3,600 11,281 4,024,535,000 90
27 Sep 2019 0 3,600 3,570 3,580 5,569 1,998,711,000 55
30 Sep 2019 0 3,590 3,520 3,580 15,173 5,380,479,000 66
01 Oct 2019 0 3,580 3,540 3,540 3,026 1,074,848,000 26
02 Oct 2019 0 3,560 3,530 3,540 3,359 1,190,239,000 35
04 Oct 2019 0 3,590 3,530 3,590 11,508 4,103,113,000 308
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 26 Apr 2019 21 May 2019 Active