Efek Terdaftar

ENVY TECHNOLOGIES INDONESIA Tbk, PT

Security name
ENVY TECHNOLOGIES INDONESIA Tbk
Issuer
ENVY TECHNOLOGIES INDONESIA Tbk, PT
ISIN Code
ID1000149909
Short Code
ENVY
Type
Saham Biasa
Listing Date
08 Juli 2019
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
600,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
OTHERS - TRADE, SERVICES & INVESTMENT
Number of Securities
1,800,000,000 (Total)
As of 25 Sep 2020
100.00% Scripless = 1,800,000,000.000
Local Percentage
76.20%
Foreign Percentage
23.80%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Oct 2019 0 1,835 1,790 1,830 216,927 39,533,293,500 3,982
02 Oct 2019 0 1,865 1,825 1,840 248,955 46,014,728,500 3,699
03 Oct 2019 0 1,860 1,815 1,830 178,126 32,713,855,500 2,967
04 Oct 2019 0 1,880 1,825 1,855 152,076 28,279,985,000 2,272
07 Oct 2019 0 1,885 1,850 1,850 213,165 39,826,139,000 3,592
08 Oct 2019 0 1,890 1,850 1,875 240,918 45,162,778,500 4,205
09 Oct 2019 0 1,880 1,855 1,860 113,035 21,082,608,000 2,673
10 Oct 2019 0 1,900 1,855 1,880 148,985 28,064,402,500 2,801
11 Oct 2019 0 2,020 1,880 1,995 346,381 67,679,189,500 3,992
14 Oct 2019 0 2,060 1,990 2,040 170,494 34,666,854,000 3,988
15 Oct 2019 0 2,090 2,030 2,050 183,680 37,896,730,000 4,359
16 Oct 2019 0 2,120 2,050 2,110 190,692 39,956,385,000 2,730
17 Oct 2019 0 2,200 2,110 2,180 176,440 38,125,053,000 3,747
18 Oct 2019 0 2,210 2,150 2,160 171,947 37,537,897,000 3,576
21 Oct 2019 0 2,180 2,120 2,150 137,173 29,403,869,000 3,414
22 Oct 2019 0 2,230 2,130 2,210 174,693 38,120,343,000 3,344
23 Oct 2019 0 2,340 2,200 2,320 203,827 46,408,542,000 4,668
24 Oct 2019 0 2,420 2,320 2,380 252,228 59,931,542,000 4,936
25 Oct 2019 0 2,480 2,380 2,460 196,392 47,912,696,000 4,402
28 Oct 2019 0 2,510 2,440 2,450 199,851 49,465,812,000 5,503
29 Oct 2019 0 2,480 2,400 2,440 124,350 30,440,648,000 2,035
30 Oct 2019 0 2,490 2,440 2,480 116,980 28,932,547,000 1,591
31 Oct 2019 0 2,640 2,480 2,630 195,729 50,246,797,000 3,013
01 Nov 2019 0 2,730 2,630 2,720 160,540 43,246,712,000 2,741
04 Nov 2019 0 2,760 2,690 2,740 186,881 51,047,261,000 2,528
05 Nov 2019 0 2,790 2,730 2,780 120,949 33,473,832,000 2,168
06 Nov 2019 0 2,890 2,780 2,880 174,683 49,736,546,000 2,782
07 Nov 2019 0 3,000 2,870 2,980 167,653 49,285,885,000 3,845
08 Nov 2019 0 3,040 2,980 2,990 146,540 44,126,132,000 3,382
11 Nov 2019 0 3,030 2,930 3,000 191,591 57,316,011,000 2,850
12 Nov 2019 0 3,020 2,250 2,610 1,238,216 317,015,129,000 15,666
13 Nov 2019 0 2,800 2,590 2,770 471,960 128,305,012,000 6,566
14 Nov 2019 0 2,820 2,680 2,750 232,940 64,468,856,000 2,448
15 Nov 2019 0 2,750 2,070 2,070 156,988 35,410,587,000 4,338
18 Nov 2019 0 1,960 1,555 1,555 5,717 899,295,000 216
19 Nov 2019 0 1,350 1,170 1,170 516,814 62,406,067,000 8,158
20 Nov 2019 0 1,150 880 880 72,261 6,415,220,500 1,452
22 Nov 2019 0 1,100 660 1,100 676,178 56,943,082,000 15,289
25 Nov 2019 0 1,375 1,110 1,375 447,141 58,985,455,000 9,597
26 Nov 2019 0 1,715 1,400 1,715 421,701 70,206,310,500 10,742
27 Nov 2019 0 1,820 1,290 1,290 294,840 44,046,252,500 9,609
28 Nov 2019 0 1,245 970 970 216,931 21,499,697,500 5,654
29 Nov 2019 0 1,075 750 860 290,604 28,103,783,000 8,449
02 Dec 2019 0 945 810 905 92,967 8,133,606,000 3,139
03 Dec 2019 0 915 860 900 31,231 2,779,907,000 1,055
04 Dec 2019 0 940 875 905 35,689 3,244,470,000 1,139
05 Dec 2019 0 920 890 915 24,228 2,192,776,000 600
06 Dec 2019 0 920 900 920 17,375 1,580,655,000 498
09 Dec 2019 0 980 910 960 28,937 2,726,887,000 1,089
10 Dec 2019 0 1,090 955 1,080 80,015 8,376,512,000 3,094
11 Dec 2019 0 1,115 975 1,045 48,112 5,005,877,000 1,885
12 Dec 2019 0 1,055 1,010 1,035 12,095 1,241,829,500 581
13 Dec 2019 0 1,040 1,020 1,035 8,779 906,653,000 324
16 Dec 2019 0 1,045 960 980 22,711 2,269,092,000 918
17 Dec 2019 0 980 865 930 28,789 2,628,920,500 1,408
18 Dec 2019 0 990 915 950 16,406 1,570,515,000 613
19 Dec 2019 0 1,070 955 1,035 88,325 8,992,846,500 2,326
20 Dec 2019 0 1,040 970 975 30,923 3,065,521,500 865
23 Dec 2019 0 1,000 955 975 9,840 960,664,000 418
26 Dec 2019 0 975 915 930 10,805 1,003,793,500 476
27 Dec 2019 0 975 920 940 10,840 1,015,377,000 378
30 Dec 2019 0 950 895 900 16,779 1,526,366,500 660
02 Jan 2020 0 935 890 895 5,454 492,938,500 320
03 Jan 2020 0 905 860 865 7,063 618,812,500 407
06 Jan 2020 0 870 805 825 25,906 2,146,690,000 1,433
07 Jan 2020 0 860 815 840 14,671 1,225,846,000 691
08 Jan 2020 0 855 770 800 15,703 1,268,540,000 700
09 Jan 2020 0 840 780 805 6,299 501,603,000 384
10 Jan 2020 0 810 775 800 4,591 365,768,000 318
13 Jan 2020 0 810 750 750 18,629 1,432,620,500 662
14 Jan 2020 0 800 675 690 28,839 2,014,905,000 1,016
15 Jan 2020 0 725 655 675 17,420 1,186,234,500 527
16 Jan 2020 0 675 610 630 22,421 1,414,332,000 814
17 Jan 2020 0 640 510 550 42,329 2,338,466,500 1,376
20 Jan 2020 0 560 462 498 73,471 3,589,981,600 2,458
21 Jan 2020 0 505 418 436 226,091 9,974,747,500 5,292
22 Jan 2020 0 545 418 492 630,930 32,126,572,200 12,536
23 Jan 2020 0 540 428 440 145,149 6,763,323,400 4,319
24 Jan 2020 0 442 400 428 182,919 7,588,021,800 3,317
27 Jan 2020 0 440 384 406 777,669 31,002,406,600 6,068
28 Jan 2020 0 410 374 378 292,085 11,271,088,400 2,893
30 Jan 2020 0 420 350 370 591,533 22,302,852,400 6,878
31 Jan 2020 0 370 278 278 1,056,572 31,449,755,400 9,927
17 Mar 2020 0 280 260 260 16,131 419,408,000 69
18 Mar 2020 0 242 242 242 20,374 493,050,800 28
19 Mar 2020 0 226 226 226 1,569 35,459,400 7
20 Mar 2020 0 212 212 212 17,334 367,480,800 21
23 Mar 2020 0 198 198 198 338 6,692,400 16
24 Mar 2020 0 185 185 185 1,089 20,146,500 38
26 Mar 2020 0 173 173 173 5,181 89,631,300 96
27 Mar 2020 0 161 161 161 14,577 234,689,700 144
30 Mar 2020 0 150 150 150 542 8,130,000 32
31 Mar 2020 0 140 140 140 2,194 30,716,000 55
01 Apr 2020 0 131 131 131 3,854 50,487,400 66
02 Apr 2020 0 122 122 122 1,477 18,019,400 59
03 Apr 2020 0 114 114 114 5,106 58,208,400 100
06 Apr 2020 0 107 107 107 10,679 114,265,300 115
07 Apr 2020 0 100 100 100 97,465 974,650,000 204
08 Apr 2020 0 93 93 93 47,800 444,540,000 238
09 Apr 2020 0 125 87 125 1,129,955 12,524,947,300 4,395
13 Apr 2020 0 168 125 168 1,005,946 16,066,042,200 5,561
14 Apr 2020 0 226 169 226 2,691,466 55,231,654,000 21,763
15 Apr 2020 0 250 212 212 1,106,805 25,230,215,200 9,653
17 Apr 2020 0 185 185 185 16,469 304,676,500 227
20 Apr 2020 0 173 173 173 6,041 104,509,300 158
21 Apr 2020 0 161 161 161 3,037 48,895,700 124
22 Apr 2020 0 150 150 150 5,446 81,690,000 103
23 Apr 2020 0 140 140 140 8,485 118,790,000 119
24 Apr 2020 0 183 131 131 3,496,041 54,932,514,700 23,926
27 Apr 2020 0 153 122 124 1,004,280 13,723,068,700 8,477
28 Apr 2020 0 135 120 123 459,699 5,838,050,000 4,418
29 Apr 2020 0 128 116 122 158,910 1,942,277,900 1,668
30 Apr 2020 0 133 116 123 477,422 6,034,470,300 4,271
04 May 2020 0 134 120 124 380,904 4,869,571,700 3,500
05 May 2020 0 129 123 125 153,991 1,923,784,700 1,446
06 May 2020 0 127 117 117 216,158 2,614,353,600 1,767
08 May 2020 0 124 117 118 184,231 2,214,857,900 1,642
11 May 2020 0 122 116 119 158,676 1,874,417,600 1,118
12 May 2020 0 120 111 111 165,418 1,866,430,000 1,270
13 May 2020 0 132 104 105 2,024,489 23,822,253,200 13,715
14 May 2020 0 115 98 98 790,429 8,436,244,800 5,767
15 May 2020 0 105 95 101 305,729 3,067,484,800 2,824
18 May 2020 0 113 94 103 663,116 6,981,685,600 5,034
19 May 2020 0 111 96 101 373,726 3,890,350,100 2,488
20 May 2020 0 106 95 96 487,840 4,811,653,900 2,602
26 May 2020 0 101 94 94 368,373 3,557,134,200 1,919
27 May 2020 0 100 88 91 1,421,308 13,098,363,500 5,002
28 May 2020 0 96 87 89 819,083 7,417,959,700 3,810
29 May 2020 0 93 88 88 719,950 6,468,423,100 3,580
02 Jun 2020 0 95 85 86 914,163 8,163,255,400 4,148
03 Jun 2020 0 90 83 89 711,343 6,200,173,000 2,575
04 Jun 2020 0 91 86 88 825,260 7,280,987,900 2,678
05 Jun 2020 0 93 85 91 1,473,514 13,002,836,600 4,544
08 Jun 2020 0 94 89 92 1,499,649 13,610,951,600 3,761
09 Jun 2020 0 94 87 91 1,178,396 10,547,202,900 4,025
10 Jun 2020 0 93 86 87 846,702 7,457,642,200 3,011
11 Jun 2020 0 88 83 87 466,016 3,973,172,300 2,170
12 Jun 2020 0 86 83 86 628,764 5,299,291,000 2,212
15 Jun 2020 0 90 83 83 870,442 7,467,341,900 3,603
16 Jun 2020 0 93 83 86 1,742,501 14,962,993,800 5,256
17 Jun 2020 0 88 83 84 742,895 6,245,021,700 2,532
18 Jun 2020 0 86 83 84 479,262 4,036,554,900 1,775
19 Jun 2020 0 89 83 86 1,178,689 10,191,603,400 4,339
22 Jun 2020 0 88 84 86 441,437 3,778,306,900 1,683
23 Jun 2020 0 87 83 84 327,485 2,764,711,600 1,281
24 Jun 2020 0 98 83 86 3,734,117 33,488,746,200 11,631
25 Jun 2020 0 90 85 89 1,276,299 11,272,390,300 5,570
26 Jun 2020 0 91 85 89 584,172 5,143,628,800 2,740
29 Jun 2020 0 89 86 88 418,235 3,654,517,100 1,382
30 Jun 2020 0 89 86 86 273,514 2,371,063,500 1,038
01 Jul 2020 0 87 85 86 166,348 1,422,436,000 1,122
02 Jul 2020 0 88 85 86 304,137 2,622,470,800 2,050
03 Jul 2020 0 87 85 86 177,518 1,523,642,100 788
06 Jul 2020 0 115 85 107 6,653,036 67,404,733,300 23,113
07 Jul 2020 0 109 100 104 1,947,654 20,296,465,500 8,055
08 Jul 2020 0 115 102 112 1,405,336 15,643,229,300 5,854
09 Jul 2020 0 133 112 126 2,577,181 31,997,425,800 9,954
10 Jul 2020 0 153 123 133 4,544,891 64,494,871,500 17,205
13 Jul 2020 0 145 125 133 3,395,752 45,582,714,500 13,685
14 Jul 2020 0 137 128 131 980,088 12,866,251,000 3,246
15 Jul 2020 0 139 124 130 2,216,793 29,452,506,300 9,006
16 Jul 2020 0 134 121 121 1,798,514 22,324,352,500 6,685
17 Jul 2020 0 122 113 116 1,061,269 12,327,988,000 4,879
20 Jul 2020 0 116 108 109 1,248,824 13,739,676,800 4,399
21 Jul 2020 0 124 107 124 1,926,225 22,940,625,200 9,087
22 Jul 2020 0 126 116 116 908,342 10,809,475,600 4,521
23 Jul 2020 0 120 110 116 559,517 6,571,062,300 2,514
24 Jul 2020 0 117 108 113 905,335 10,114,698,700 3,111
27 Jul 2020 0 122 108 113 1,618,805 18,521,509,000 5,609
28 Jul 2020 0 117 106 109 3,709,296 40,058,621,100 7,357
29 Jul 2020 0 113 102 107 1,723,298 18,098,609,300 4,246
30 Jul 2020 0 108 100 101 4,027,440 40,836,530,800 6,807
03 Aug 2020 0 108 94 96 3,317,476 32,726,262,900 7,364
04 Aug 2020 0 102 92 97 4,017,159 39,409,451,000 6,980
05 Aug 2020 0 102 94 99 3,678,264 35,748,204,700 5,004
06 Aug 2020 0 103 98 100 5,137,198 51,649,875,900 4,709
07 Aug 2020 0 104 99 100 5,071,245 51,198,030,600 4,199
10 Aug 2020 0 103 99 100 1,203,963 12,147,341,000 1,907
11 Aug 2020 0 101 98 99 620,009 6,177,973,500 1,278
12 Aug 2020 0 100 93 95 2,698,648 25,449,932,600 4,187
13 Aug 2020 0 98 92 95 3,098,704 29,465,575,500 3,411
14 Aug 2020 0 96 92 93 1,273,650 11,981,855,600 1,859
18 Aug 2020 0 94 88 89 3,356,890 30,315,092,600 3,534
19 Aug 2020 0 97 87 91 7,497,978 67,928,029,400 8,177
24 Aug 2020 0 98 90 92 33,137,335 312,633,003,400 13,009
25 Aug 2020 0 100 92 94 32,837,551 316,517,103,400 14,791
26 Aug 2020 0 97 92 94 7,178,472 68,271,475,600 5,918
27 Aug 2020 0 96 89 90 4,914,934 45,042,005,300 5,102
28 Aug 2020 0 93 88 89 7,623,638 68,506,796,900 4,761
31 Aug 2020 0 94 86 88 9,036,798 81,677,198,500 5,937
01 Sep 2020 0 92 87 89 6,293,408 56,146,057,000 5,750
02 Sep 2020 0 91 88 89 5,495,500 49,056,030,000 4,407
03 Sep 2020 0 89 84 85 5,802,041 50,529,306,300 4,638
04 Sep 2020 0 87 81 84 7,694,956 65,424,286,600 4,549
07 Sep 2020 0 85 81 83 6,312,962 52,574,065,700 3,970
08 Sep 2020 0 84 78 78 10,668,109 85,120,032,300 7,998
09 Sep 2020 0 80 73 73 15,631,802 122,366,917,700 9,273
10 Sep 2020 0 73 68 68 454,988 3,153,915,700 1,116
11 Sep 2020 0 75 64 67 13,876,577 95,711,518,100 9,247
14 Sep 2020 0 74 66 68 15,967,827 111,836,126,400 8,146
15 Sep 2020 0 72 66 68 18,687,453 128,443,933,100 8,130
16 Sep 2020 0 74 67 69 8,693,427 60,842,411,800 6,894
17 Sep 2020 0 71 67 69 5,770,785 39,797,690,500 3,769
18 Sep 2020 0 70 65 65 5,456,536 36,700,934,800 5,260
21 Sep 2020 0 68 61 61 17,943,968 113,988,694,000 8,622
22 Sep 2020 0 61 57 57 5,275,535 30,875,475,000 3,577
23 Sep 2020 0 56 54 54 819,285 4,452,821,900 1,390
24 Sep 2020 0 51 51 51 359,949 1,835,739,900 589
25 Sep 2020 0 50 50 50 226,976 1,134,880,000 799

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 16 Sep 2020 09 Oct 2020 Active
Proxy Voting   - 29 May 2020 24 Jun 2020 Active
Proxy Voting   - 14 Oct 2019 06 Nov 2019 Active