Efek Terdaftar

NET VISI MEDIA Tbk, PT

Security name
NET VISI MEDIA Tbk
Issuer
NET VISI MEDIA Tbk, PT
ISIN Code
ID1000165905
Short Code
NETV
Type
Saham Biasa
Listing Date
26 Januari 2022
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
765,306,100.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
ADVERTISING,PRINTING and MEDIA
Number of Securities
23,453,177,240 (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
28 Apr 2023 0 156 141 149 2,565 38,475,800 75
02 May 2023 0 152 139 150 5,295 79,084,200 184
02 May 2023 0 152 139 150 5,295 79,084,200 184
02 May 2023 0 152 139 150 5,295 79,084,200 184
02 May 2023 0 152 139 150 5,295 79,084,200 184
03 May 2023 0 151 140 149 10,054 147,769,800 203
04 May 2023 0 150 146 149 2,948 43,465,400 104
05 May 2023 0 151 144 144 2,770 40,262,100 108
08 May 2023 0 153 138 147 30,565 443,301,500 438
09 May 2023 0 151 144 147 8,273 121,482,200 353
10 May 2023 0 147 143 143 6,297 90,708,900 161
11 May 2023 0 145 141 142 1,111 15,832,400 99
12 May 2023 0 148 141 145 8,461 122,484,600 110
15 May 2023 0 146 139 144 7,631 109,184,100 118
16 May 2023 0 154 141 146 36,973 551,517,800 567
17 May 2023 0 149 136 143 2,693 38,678,600 90
19 May 2023 0 145 139 139 8,685 122,067,200 158
22 May 2023 0 142 137 138 6,865 95,246,300 145
23 May 2023 0 142 129 141 11,772 162,982,100 236
24 May 2023 0 154 139 146 45,187 670,146,500 578
25 May 2023 0 157 138 148 35,619 533,097,400 356
26 May 2023 0 150 139 146 29,257 420,490,500 233
29 May 2023 0 147 141 144 8,459 121,882,800 154
30 May 2023 0 146 138 142 7,922 111,911,900 110
31 May 2023 0 143 133 134 24,436 332,814,700 316
05 Jun 2023 0 141 125 137 23,773 324,294,100 220
06 Jun 2023 0 143 130 142 36,415 492,687,200 389
07 Jun 2023 0 156 138 156 69,163 1,038,537,600 706
09 Jun 2023 0 188 180 188 358,373 6,691,899,400 2,803
12 Jun 2023 0 204 170 170 47,177 819,527,000 507
13 Jun 2023 0 187 153 184 324,619 5,735,217,500 3,046
14 Jun 2023 0 198 167 187 447,221 8,077,367,300 4,293
15 Jun 2023 0 195 169 169 385,992 6,664,916,100 2,954
16 Jun 2023 0 175 159 170 57,028 978,612,600 727
19 Jun 2023 0 185 161 174 107,261 1,903,678,800 1,355
20 Jun 2023 0 181 164 169 40,160 682,546,000 607
21 Jun 2023 0 171 160 165 35,773 586,205,200 579
22 Jun 2023 0 176 160 175 78,017 1,328,715,600 854
23 Jun 2023 0 182 171 175 63,932 1,134,277,700 935
26 Jun 2023 0 175 169 169 16,912 287,758,500 328
27 Jun 2023 0 170 162 162 34,847 569,846,900 430
03 Jul 2023 0 171 160 169 57,421 950,111,100 662
04 Jul 2023 0 174 167 167 44,780 765,819,800 588
05 Jul 2023 0 170 166 168 6,880 115,901,100 228
06 Jul 2023 0 169 164 168 11,506 191,285,400 302
07 Jul 2023 0 169 164 164 9,702 160,612,300 267
10 Jul 2023 0 170 155 163 43,954 735,402,000 358
11 Jul 2023 0 165 159 160 12,642 203,946,100 270
12 Jul 2023 0 161 158 159 11,299 180,670,300 252
13 Jul 2023 0 164 156 161 29,150 467,304,100 387
14 Jul 2023 0 164 159 160 16,542 265,927,500 186
17 Jul 2023 0 162 156 158 8,149 128,888,600 272
18 Jul 2023 0 158 150 155 23,839 369,007,600 214
20 Jul 2023 0 167 152 158 166,916 2,711,022,300 2,180
21 Jul 2023 0 160 155 156 7,844 122,978,900 299
24 Jul 2023 0 162 151 158 23,894 370,679,100 347
25 Jul 2023 0 159 152 153 21,308 327,164,400 376
26 Jul 2023 0 154 149 152 12,262 185,483,500 370
27 Jul 2023 0 153 146 147 28,022 416,240,300 454
28 Jul 2023 0 160 139 147 30,240 453,083,200 471
31 Jul 2023 0 148 142 145 21,130 305,251,400 212
01 Aug 2023 0 145 141 142 11,460 163,536,200 160
02 Aug 2023 0 146 138 141 28,699 403,106,800 209
03 Aug 2023 0 155 139 155 83,154 1,257,977,400 689
04 Aug 2023 0 170 155 166 551,805 9,050,370,400 5,968
07 Aug 2023 0 173 150 150 237,683 3,708,404,700 2,159
08 Aug 2023 0 146 135 144 68,070 964,411,500 890
09 Aug 2023 0 147 134 140 29,759 423,261,500 466
10 Aug 2023 0 143 133 138 15,936 221,862,800 376
11 Aug 2023 0 141 130 138 11,991 167,292,500 190
14 Aug 2023 0 141 136 137 21,719 298,514,700 329
16 Aug 2023 0 137 128 135 9,357 126,314,800 172
18 Aug 2023 0 143 132 136 28,012 384,852,300 356
21 Aug 2023 0 139 133 137 11,947 162,663,600 260
22 Aug 2023 0 137 131 135 6,787 90,890,400 206
23 Aug 2023 0 137 125 131 35,666 463,338,200 430
24 Aug 2023 0 144 123 130 111,397 1,486,715,900 1,334
25 Aug 2023 0 133 126 129 67,161 869,554,200 443
28 Aug 2023 0 130 120 125 29,204 370,739,100 462
29 Aug 2023 0 128 117 125 19,128 241,495,100 231
30 Aug 2023 0 126 116 121 66,859 821,947,600 435
31 Aug 2023 0 123 109 111 317,112 3,525,823,300 1,754
01 Sep 2023 0 116 100 112 144,033 1,574,466,800 905
04 Sep 2023 0 112 106 106 23,533 255,340,400 382
05 Sep 2023 0 106 99 101 100,403 1,027,248,300 658
06 Sep 2023 0 108 91 103 48,649 500,021,500 502
07 Sep 2023 0 105 99 102 16,235 166,197,800 261
08 Sep 2023 0 102 93 101 20,105 201,765,300 260
11 Sep 2023 0 108 99 103 22,532 231,598,300 228
12 Sep 2023 0 104 100 104 8,546 86,678,400 118
13 Sep 2023 0 104 100 102 15,042 153,635,100 143
15 Sep 2023 0 104 93 96 39,927 387,842,900 785
18 Sep 2023 0 97 92 93 19,349 181,536,200 451
19 Sep 2023 0 98 84 96 29,119 269,332,500 345
20 Sep 2023 0 105 92 92 18,161 170,354,600 263
21 Sep 2023 0 101 91 94 59,464 570,481,400 527
22 Sep 2023 0 103 93 95 8,544 80,997,700 149
25 Sep 2023 0 103 91 101 41,605 400,344,700 380
26 Sep 2023 0 109 92 94 35,554 337,809,600 408
27 Sep 2023 0 96 92 93 6,415 60,031,600 128
29 Sep 2023 0 99 92 94 6,650 62,180,000 120
02 Oct 2023 0 95 92 93 7,673 71,296,700 141
03 Oct 2023 0 99 90 91 11,092 101,945,300 207
04 Oct 2023 0 96 85 89 25,317 221,772,400 358
05 Oct 2023 0 93 81 88 10,951 97,167,900 203
06 Oct 2023 0 93 85 86 3,410 29,493,700 109
09 Oct 2023 0 94 86 87 61,576 559,804,000 563
10 Oct 2023 0 92 84 87 15,513 133,045,800 207
11 Oct 2023 0 91 84 85 13,856 117,479,900 213
12 Oct 2023 0 86 83 83 15,020 126,110,300 105
13 Oct 2023 0 86 83 84 13,545 113,953,900 129
16 Oct 2023 0 86 76 84 8,029 66,371,900 132
17 Oct 2023 0 83 79 81 15,486 124,645,000 194
18 Oct 2023 0 81 77 79 13,748 108,670,300 110
19 Oct 2023 0 80 77 78 10,965 85,370,200 123
20 Oct 2023 0 79 76 77 5,540 42,336,300 83
23 Oct 2023 0 77 70 76 15,076 110,868,900 152
25 Oct 2023 0 76 69 69 49,164 344,279,600 249
26 Oct 2023 0 75 66 70 11,592 79,766,300 257
27 Oct 2023 0 77 63 63 42,625 275,060,500 437
30 Oct 2023 0 64 57 57 92,230 534,748,400 538
31 Oct 2023 0 62 57 62 86,331 524,660,600 503
01 Nov 2023 0 67 57 60 28,400 175,673,500 400
02 Nov 2023 0 63 58 60 10,350 61,566,200 140
03 Nov 2023 0 63 54 61 7,917 47,651,600 168
06 Nov 2023 0 67 60 67 91,067 604,802,500 458
07 Nov 2023 0 72 64 66 21,547 140,220,000 309
08 Nov 2023 0 72 63 66 4,557 29,364,900 165
10 Nov 2023 0 67 63 64 2,596 16,511,300 79
14 Nov 2023 0 71 63 64 4,211 26,772,800 115
15 Nov 2023 0 70 63 64 6,699 42,897,000 80
17 Nov 2023 0 70 64 67 210,620 1,430,241,200 362
20 Nov 2023 0 70 65 67 128,734 879,909,600 292
21 Nov 2023 0 71 66 66 9,685 64,849,800 134
22 Nov 2023 0 68 64 65 41,675 274,987,300 168
24 Nov 2023 0 71 62 65 8,336 52,982,400 182
28 Nov 2023 0 65 63 64 8,018 50,842,100 95
30 Nov 2023 0 70 62 70 182,854 1,275,731,900 627
01 Dec 2023 0 77 70 72 82,563 607,454,800 477
04 Dec 2023 0 79 71 74 48,655 364,442,000 405
05 Dec 2023 0 76 72 74 15,099 110,328,500 153
06 Dec 2023 0 78 69 69 17,348 127,559,500 205
07 Dec 2023 0 70 63 69 40,668 283,133,000 157
08 Dec 2023 0 72 64 70 15,139 106,216,200 80
12 Dec 2023 0 72 61 65 21,248 139,815,600 113
13 Dec 2023 0 67 59 66 624 4,092,300 53
14 Dec 2023 0 69 60 68 31,539 207,939,800 105
15 Dec 2023 0 69 62 62 40,089 253,090,400 212
20 Dec 2023 0 63 55 62 12,956 79,028,200 120
21 Dec 2023 0 66 56 62 7,113 44,586,000 63
22 Dec 2023 0 63 59 62 20,895 127,491,500 222
28 Dec 2023 0 60 54 59 7,810 45,991,200 82
29 Dec 2023 0 63 54 59 27,915 168,898,800 130
02 Jan 2024 0 60 58 59 15,909 93,635,600 88
03 Jan 2024 0 61 57 59 36,485 219,189,100 142
04 Jan 2024 0 60 57 58 17,897 105,671,300 68
05 Jan 2024 0 62 53 60 53,526 320,871,900 145
08 Jan 2024 0 61 54 59 8,382 49,585,000 123
09 Jan 2024 0 60 57 59 5,889 34,392,300 77
10 Jan 2024 0 60 57 59 1,787 10,449,300 72
11 Jan 2024 0 59 54 58 11,250 65,346,200 61
12 Jan 2024 0 60 58 58 3,858 22,443,500 47
15 Jan 2024 0 59 57 58 2,136 12,384,900 100
16 Jan 2024 0 59 57 59 6,799 39,304,200 112
18 Jan 2024 0 60 54 58 2,490 14,491,800 50
19 Jan 2024 0 60 53 58 3,036 17,716,800 31
22 Jan 2024 0 59 53 57 1,184 6,864,700 49
23 Jan 2024 0 59 52 56 6,198 35,563,700 64
26 Jan 2024 0 57 52 56 21,188 115,077,000 98
29 Jan 2024 0 57 55 56 1,577 8,815,000 47
30 Jan 2024 0 57 55 55 4,141 23,098,500 58
31 Jan 2024 0 59 54 56 4,321 24,262,300 79
01 Feb 2024 0 61 55 56 13,547 76,598,600 100
02 Feb 2024 0 61 54 54 4,659 25,720,100 72
05 Feb 2024 0 59 53 55 48,287 270,741,600 314
06 Feb 2024 0 57 55 56 2,260 12,576,000 84
12 Feb 2024 0 59 54 58 67,923 390,190,000 185
13 Feb 2024 0 59 53 57 4,063 23,205,800 69
15 Feb 2024 0 60 52 56 3,172 17,969,200 88
16 Feb 2024 0 57 51 56 4,573 25,614,000 64
19 Feb 2024 0 57 51 55 6,193 34,195,500 61
20 Feb 2024 0 56 50 54 2,749 15,167,200 51
21 Feb 2024 0 56 50 55 1,511 8,312,400 37
23 Feb 2024 0 58 50 54 211,047 1,192,563,400 561
26 Feb 2024 0 59 50 54 187,786 1,067,105,500 325
27 Feb 2024 0 58 54 57 97,348 559,870,100 201
28 Feb 2024 0 62 57 58 168,671 1,020,241,100 408
29 Feb 2024 0 59 56 57 12,662 72,963,900 117
01 Mar 2024 0 59 56 58 26,335 153,205,300 95
05 Mar 2024 0 57 54 56 1,967 10,801,700 69
06 Mar 2024 0 56 55 55 4,189 23,082,700 57
07 Mar 2024 0 56 54 55 2,808 15,353,900 37
08 Mar 2024 0 59 54 56 42,284 244,011,900 101
13 Mar 2024 0 57 55 56 7,772 43,286,600 136
14 Mar 2024 0 56 51 55 5,948 32,415,900 90
15 Mar 2024 0 59 50 56 46,236 265,204,900 144
18 Mar 2024 0 56 51 54 4,866 26,777,700 79
19 Mar 2024 0 58 50 53 178,289 1,004,389,800 432
20 Mar 2024 0 55 52 54 15,012 80,871,900 170
21 Mar 2024 0 55 50 53 13,624 73,015,100 166
22 Mar 2024 0 55 50 53 25,963 136,036,700 147
25 Mar 2024 0 52 50 50 19,914 100,047,400 129

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 16 May 2023 09 Jun 2023 Active
Proxy Voting   - 15 Jun 2022 08 Jul 2022 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online