Efek Terdaftar

Visi Media Asia Tbk, PT

Security name
Visi Media Asia Tbk
Issuer
Visi Media Asia Tbk, PT
ISIN Code
ID1000121304
Short Code
VIVA
Type
Saham Biasa
Listing Date
21 November 2011
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
16,464,270,400.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
ADVERTISING,PRINTING and MEDIA
Number of Securities
16,464,270,400 (Total)
As of 10 Aug 2020
99.69% Scripless = 16,413,320,400.000
Local Percentage
59.47%
Foreign Percentage
40.22%

Graph

Price History

Date Open High Low Close Volume Value Freq
16 Aug 2019 0 110 106 110 45,760 494,226,300 383
19 Aug 2019 0 111 107 107 45,959 492,974,100 218
20 Aug 2019 0 108 104 105 93,102 982,219,800 297
21 Aug 2019 0 107 104 105 28,502 299,389,200 232
22 Aug 2019 0 107 103 105 77,335 810,433,100 246
23 Aug 2019 0 111 104 110 225,912 2,437,098,100 1,186
26 Aug 2019 0 110 105 109 69,488 740,215,000 566
27 Aug 2019 0 114 107 111 234,122 2,597,042,500 1,176
28 Aug 2019 0 111 106 108 68,982 740,373,300 411
29 Aug 2019 0 108 106 108 23,966 256,581,000 148
30 Aug 2019 0 109 106 107 53,208 571,619,800 217
02 Sep 2019 0 109 105 107 44,639 475,647,000 161
03 Sep 2019 0 107 104 105 79,096 831,009,800 262
04 Sep 2019 0 106 103 105 57,816 602,733,400 247
05 Sep 2019 0 107 103 107 65,147 682,716,400 390
06 Sep 2019 0 109 105 109 54,241 585,576,500 521
09 Sep 2019 0 109 103 105 79,853 842,437,500 432
10 Sep 2019 0 107 105 107 37,657 398,942,100 222
11 Sep 2019 0 108 104 108 129,929 1,369,480,900 232
12 Sep 2019 0 108 105 107 50,371 535,870,600 191
13 Sep 2019 0 107 104 105 59,293 622,797,500 252
16 Sep 2019 0 106 104 105 83,750 874,951,600 301
17 Sep 2019 0 105 103 105 36,013 375,212,900 183
18 Sep 2019 0 105 103 104 49,228 508,939,900 298
19 Sep 2019 0 104 102 103 30,809 316,592,800 167
20 Sep 2019 0 104 102 103 36,551 374,900,300 156
23 Sep 2019 0 104 101 104 31,518 323,413,900 147
24 Sep 2019 0 104 99 101 127,211 1,275,300,100 476
25 Sep 2019 0 101 98 100 57,185 567,354,900 217
26 Sep 2019 0 100 98 98 59,948 588,109,900 273
27 Sep 2019 0 99 95 96 69,921 672,921,700 257
30 Sep 2019 0 97 87 93 197,031 1,807,229,400 2,002
01 Oct 2019 0 95 92 95 41,691 392,036,700 185
02 Oct 2019 0 95 90 92 56,428 516,730,600 246
04 Oct 2019 0 90 83 85 116,979 1,006,280,900 463
07 Oct 2019 0 86 80 81 75,273 621,182,900 873
08 Oct 2019 0 83 78 83 97,659 787,204,700 467
09 Oct 2019 0 84 80 83 78,410 648,107,700 349
10 Oct 2019 0 84 82 83 58,725 485,143,200 232
11 Oct 2019 0 85 81 83 134,775 1,118,393,700 524
14 Oct 2019 0 92 83 92 448,614 4,009,908,300 3,385
15 Oct 2019 0 94 87 90 179,199 1,627,740,400 1,267
16 Oct 2019 0 92 89 91 73,677 665,889,100 556
17 Oct 2019 0 97 89 97 552,857 5,211,834,100 2,932
18 Oct 2019 0 100 92 93 186,843 1,776,513,000 1,229
21 Oct 2019 0 116 92 93 3,889,347 39,809,108,700 14,957
22 Oct 2019 0 98 89 90 1,000,550 9,364,587,100 6,042
23 Oct 2019 0 93 86 87 697,793 6,162,946,800 4,056
24 Oct 2019 0 88 83 85 314,831 2,679,492,300 2,798
25 Oct 2019 0 88 84 84 149,363 1,275,515,400 1,481
28 Oct 2019 0 86 83 84 106,534 895,651,800 626
29 Oct 2019 0 88 83 85 143,383 1,221,718,400 1,029
30 Oct 2019 0 86 83 84 51,958 438,153,600 407
31 Oct 2019 0 85 81 81 123,853 1,017,049,500 763
01 Nov 2019 0 82 76 79 181,744 1,424,375,100 744
04 Nov 2019 0 84 78 80 258,553 2,100,220,300 818
05 Nov 2019 0 82 78 80 84,818 674,567,100 581
06 Nov 2019 0 80 77 77 1,079,581 8,610,353,000 574
07 Nov 2019 0 78 65 73 301,851 2,160,130,200 1,221
08 Nov 2019 0 73 66 69 1,214,705 8,269,660,600 1,677
11 Nov 2019 0 72 68 71 130,728 917,978,500 550
12 Nov 2019 0 72 70 72 899,674 6,389,935,100 537
13 Nov 2019 0 73 68 71 101,044 712,073,300 305
15 Nov 2019 0 71 68 70 40,206 280,564,000 209
18 Nov 2019 0 73 65 72 1,083,384 7,488,624,600 327
19 Nov 2019 0 74 62 71 106,441 757,543,700 338
20 Nov 2019 0 71 68 69 772,355 5,331,529,700 301
21 Nov 2019 0 70 59 68 291,949 1,984,113,000 336
22 Nov 2019 0 69 58 69 562,589 3,823,755,700 291
25 Nov 2019 0 71 66 71 399,608 2,756,883,000 555
26 Nov 2019 0 71 68 70 935,576 6,457,647,800 243
27 Nov 2019 0 72 66 72 628,366 4,290,960,400 839
28 Nov 2019 0 73 66 68 1,019,806 7,120,627,200 740
29 Nov 2019 0 69 64 68 286,404 1,946,072,000 497
02 Dec 2019 0 70 67 69 1,028,508 6,995,672,000 258
03 Dec 2019 0 74 68 73 137,099 989,028,200 2,897
04 Dec 2019 0 73 70 71 827,934 5,954,642,800 1,412
06 Dec 2019 0 71 68 68 862,146 6,026,615,300 711
09 Dec 2019 0 72 68 71 299,733 2,077,447,900 618
10 Dec 2019 0 72 69 71 1,092,053 7,649,486,800 197
11 Dec 2019 0 71 69 71 312,041 2,186,462,800 358
12 Dec 2019 0 79 70 77 1,568,152 11,300,183,900 2,176
13 Dec 2019 0 79 74 76 80,281 604,965,800 709
16 Dec 2019 0 77 70 75 1,244,201 9,085,931,800 437
17 Dec 2019 0 77 73 74 50,229 372,955,600 600
18 Dec 2019 0 76 72 73 742,740 5,420,866,200 518
19 Dec 2019 0 75 72 75 37,568 277,195,300 231
20 Dec 2019 0 78 74 76 784,673 5,892,517,700 431
26 Dec 2019 0 77 74 76 752,235 5,643,225,400 174
27 Dec 2019 0 76 73 73 42,460 311,775,700 159
30 Dec 2019 0 76 73 75 972,609 7,293,156,400 412
02 Jan 2020 0 75 70 72 72,559 517,703,000 258
03 Jan 2020 0 72 66 68 1,196,112 8,338,755,900 669
06 Jan 2020 0 68 58 65 171,652 1,119,462,200 558
07 Jan 2020 0 66 61 64 1,098,048 7,008,638,900 597
08 Jan 2020 0 64 54 62 67,159 412,851,000 304
09 Jan 2020 0 62 52 61 1,051,480 6,414,625,300 856
10 Jan 2020 0 63 59 60 128,292 777,497,300 795
13 Jan 2020 0 61 57 57 1,113,568 6,455,079,000 531
14 Jan 2020 0 58 50 50 781,760 3,930,254,400 1,820
15 Jan 2020 0 51 50 50 1,154,447 5,772,235,300 441
17 Jan 2020 0 50 50 50 11,406 57,030,000 39
20 Jan 2020 0 50 50 50 3,673 18,365,000 22
21 Jan 2020 0 50 50 50 15,138 75,690,000 37
23 Jan 2020 0 50 50 50 128,408 642,040,000 97
24 Jan 2020 0 50 50 50 1,122,713 5,613,565,000 1,243
27 Jan 2020 0 50 50 50 6,932 34,660,000 20
28 Jan 2020 0 50 50 50 1,241,269 6,206,345,000 137
31 Jan 2020 0 50 50 50 7,299 36,495,000 21
03 Feb 2020 0 50 50 50 1,066,497 5,332,485,000 200
04 Feb 2020 0 50 50 50 273 1,365,000 8
05 Feb 2020 0 50 50 50 1,222,876 6,114,380,000 101
07 Feb 2020 0 50 50 50 1,201,356 6,006,780,000 59
10 Feb 2020 0 50 50 50 344 1,720,000 7
11 Feb 2020 0 50 50 50 1,174,560 5,872,800,000 67
12 Feb 2020 0 50 50 50 541 2,705,000 17
13 Feb 2020 0 50 50 50 1,100,963 5,504,815,000 54
14 Feb 2020 0 50 50 50 113 565,000 4
18 Feb 2020 0 50 50 50 443 2,215,000 14
24 Feb 2020 0 50 50 50 21 105,000 2
25 Feb 2020 0 50 50 50 800,005 4,000,025,000 36
26 Feb 2020 0 50 50 50 357 1,785,000 10
27 Feb 2020 0 50 50 50 1,170,006 5,850,030,000 52
12 Mar 2020 0 50 50 50 111 555,000 4
19 Mar 2020 0 50 50 50 26 130,000 7
23 Mar 2020 0 50 50 50 11 55,000 2
24 Mar 2020 0 50 50 50 92 460,000 3
26 Mar 2020 0 50 50 50 515 2,575,000 8
27 Mar 2020 0 50 50 50 244 1,220,000 15
31 Mar 2020 0 50 50 50 1,458 7,290,000 11
08 Apr 2020 0 50 50 50 212 1,060,000 6
09 Apr 2020 0 50 50 50 588 2,940,000 12
13 Apr 2020 0 50 50 50 112 560,000 4
23 Apr 2020 0 50 50 50 3 15,000 3
24 Apr 2020 0 50 50 50 24 120,000 3
27 Apr 2020 0 50 50 50 21 105,000 3
28 Apr 2020 0 50 50 50 7 35,000 3
29 Apr 2020 0 50 50 50 39 195,000 6
30 Apr 2020 0 50 50 50 45 225,000 7
08 May 2020 0 50 50 50 14 70,000 3
11 May 2020 0 50 50 50 101 505,000 2
12 May 2020 0 50 50 50 53 265,000 5
20 May 2020 0 50 50 50 1 5,000 1
27 May 2020 0 50 50 50 36 180,000 6
02 Jun 2020 0 50 50 50 6 30,000 4
05 Jun 2020 0 50 50 50 116 580,000 7
09 Jun 2020 0 50 50 50 210 1,050,000 13
18 Jun 2020 0 50 50 50 12 60,000 6
22 Jun 2020 0 50 50 50 4 20,000 4
24 Jun 2020 0 50 50 50 1 5,000 1
26 Jun 2020 0 50 50 50 27 135,000 3
29 Jun 2020 0 50 50 50 22 110,000 3
03 Jul 2020 0 50 50 50 1 5,000 1
06 Jul 2020 0 50 50 50 85 425,000 4
08 Jul 2020 0 0 0 0 0 0 0
09 Jul 2020 0 50 50 50 32 160,000 3
14 Jul 2020 0 50 50 50 15 75,000 5
15 Jul 2020 0 50 50 50 750 3,750,000 3
16 Jul 2020 0 50 50 50 16 80,000 3
17 Jul 2020 0 50 50 50 1 5,000 1
20 Jul 2020 0 50 50 50 106 530,000 6
22 Jul 2020 0 50 50 50 2 10,000 2
23 Jul 2020 0 50 50 50 3,372 16,860,000 6
24 Jul 2020 0 50 50 50 3 15,000 2
27 Jul 2020 0 50 50 50 534 2,670,000 5
28 Jul 2020 0 50 50 50 1 5,000 1
29 Jul 2020 0 50 50 50 9 45,000 9
30 Jul 2020 0 50 50 50 2,012 10,060,000 6
03 Aug 2020 0 50 50 50 103 515,000 4
04 Aug 2020 0 50 50 50 10 50,000 1
05 Aug 2020 0 50 50 50 58 290,000 5
06 Aug 2020 0 50 50 50 12 60,000 3
07 Aug 2020 0 50 50 50 46 230,000 3
10 Aug 2020 0 50 50 50 26 130,000 3

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 27 Jul 2020 19 Aug 2020 Active
Proxy Voting   - 06 May 2019 29 May 2019 Active
Proxy Voting   - 01 Apr 2019 25 Apr 2019 Active
Proxy Voting   - 31 May 2018 26 Jun 2018 Active
Proxy Voting   - 11 Jan 2018 05 Feb 2018 Active
Proxy Voting   - 28 Apr 2017 24 May 2017 Active
Proxy Voting   - 10 Aug 2016 02 Sep 2016 Active
Proxy Voting   - 25 Mar 2015 17 Apr 2015 Active
Proxy Voting   - 12 Jun 2014 30 Jun 2014 Active
Proxy Voting   - 16 Sep 2013 02 Oct 2013 Active
Proxy Voting   - 20 May 2013 05 Jun 2013 Active
Proxy Voting   - 21 May 2012 05 Jun 2012 Active
Proxy Voting   - 01 Mar 2012 20 Mar 2012 Active