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
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
11 Dec 2018 0 108 102 108 245,964 2,589,842,800 773
12 Dec 2018 0 113 105 110 325,382 3,526,893,400 787
13 Dec 2018 0 114 108 112 190,438 2,118,556,300 527
14 Dec 2018 0 113 110 113 42,273 471,364,000 204
17 Dec 2018 0 119 110 117 198,561 2,281,673,700 645
18 Dec 2018 0 132 115 130 567,954 7,083,219,000 2,179
19 Dec 2018 0 139 129 137 308,893 4,154,440,400 1,364
20 Dec 2018 0 141 134 136 171,922 2,378,881,500 680
21 Dec 2018 0 134 131 134 172,792 2,306,276,000 441
26 Dec 2018 0 135 125 125 78,807 1,008,605,700 351
27 Dec 2018 0 134 126 131 162,407 2,117,216,300 442
28 Dec 2018 0 135 130 131 324,844 4,294,760,700 530
02 Jan 2019 0 133 128 132 46,185 606,452,900 156
03 Jan 2019 0 134 127 129 94,248 1,242,938,900 251
04 Jan 2019 0 131 128 130 138,937 1,805,467,000 736
07 Jan 2019 0 139 130 139 109,346 1,483,402,800 698
08 Jan 2019 0 149 140 147 360,109 5,227,863,000 1,533
09 Jan 2019 0 153 146 148 202,730 3,018,107,900 827
10 Jan 2019 0 150 137 140 129,285 1,824,741,200 577
11 Jan 2019 0 145 138 143 81,599 1,156,293,500 485
14 Jan 2019 0 144 140 141 73,292 1,041,491,300 276
15 Jan 2019 0 146 140 143 106,326 1,523,182,300 575
16 Jan 2019 0 144 139 139 73,954 1,041,981,800 366
17 Jan 2019 0 144 137 139 149,277 2,117,397,500 599
18 Jan 2019 0 155 138 153 318,276 4,700,237,300 1,078
21 Jan 2019 0 172 155 162 779,113 12,623,992,500 3,340
22 Jan 2019 0 163 152 152 161,227 2,513,853,500 884
23 Jan 2019 0 155 145 150 179,915 2,682,507,600 1,167
24 Jan 2019 0 159 150 159 270,109 4,215,909,900 1,300
25 Jan 2019 0 163 155 161 268,656 4,310,636,900 1,356
28 Jan 2019 0 166 159 163 177,747 2,881,083,100 766
29 Jan 2019 0 165 159 164 141,117 2,297,469,900 589
30 Jan 2019 0 183 162 183 840,350 14,674,946,000 2,386
31 Jan 2019 0 195 165 170 979,407 17,694,210,100 4,715
01 Feb 2019 0 169 161 163 163,300 2,672,262,900 930
04 Feb 2019 0 177 162 177 307,572 5,238,227,000 1,597
06 Feb 2019 0 180 166 168 254,066 4,345,219,400 1,837
07 Feb 2019 0 172 165 166 178,820 3,015,399,800 1,085
08 Feb 2019 0 173 163 167 352,202 5,937,268,100 1,182
11 Feb 2019 0 178 163 178 552,959 9,582,337,000 2,681
12 Feb 2019 0 195 172 175 3,510,688 64,938,464,400 12,210
13 Feb 2019 0 182 171 176 718,820 12,708,335,100 2,431
14 Feb 2019 0 179 171 172 272,827 4,773,763,400 1,301
15 Feb 2019 0 174 160 161 381,386 6,292,094,400 1,391
18 Feb 2019 0 162 152 155 190,082 2,974,062,100 1,214
19 Feb 2019 0 163 153 156 149,504 2,353,757,200 1,038
20 Feb 2019 0 158 150 151 145,588 2,210,620,500 800
21 Feb 2019 0 167 145 167 664,999 10,672,891,400 3,956
22 Feb 2019 0 169 158 158 329,060 5,317,814,400 2,657
25 Feb 2019 0 160 154 158 125,702 1,968,208,300 950
26 Feb 2019 0 159 152 153 111,710 1,721,362,300 995
27 Feb 2019 0 155 147 150 111,526 1,672,106,500 1,099
28 Feb 2019 0 152 143 148 113,066 1,659,606,600 973
01 Mar 2019 0 148 144 147 52,653 765,990,100 398
04 Mar 2019 0 152 145 145 78,182 1,152,092,800 833
05 Mar 2019 0 146 134 140 109,203 1,522,296,400 832
06 Mar 2019 0 145 137 140 89,824 1,265,676,900 769
08 Mar 2019 0 141 137 139 25,268 350,293,000 299
11 Mar 2019 0 148 134 147 286,041 4,083,725,200 1,680
12 Mar 2019 0 154 143 144 561,167 8,369,273,600 2,819
13 Mar 2019 0 149 140 142 89,070 1,267,961,500 692
14 Mar 2019 0 142 137 137 126,503 1,757,009,300 752
15 Mar 2019 0 143 137 140 190,110 2,659,662,600 946
18 Mar 2019 0 145 139 139 80,253 1,135,994,500 577
19 Mar 2019 0 155 140 153 885,241 13,232,325,500 4,113
20 Mar 2019 0 183 154 168 4,917,593 84,380,815,000 15,931
21 Mar 2019 0 181 161 161 1,391,187 23,719,999,600 5,812
22 Mar 2019 0 168 159 164 412,157 6,679,612,800 2,515
25 Mar 2019 0 167 156 159 445,243 7,146,098,100 1,706
26 Mar 2019 0 174 160 172 1,831,114 30,841,010,300 5,619
27 Mar 2019 0 178 168 170 1,033,670 17,909,156,200 3,688
28 Mar 2019 0 172 165 166 268,665 4,479,855,000 1,206
29 Mar 2019 0 168 162 162 201,500 3,291,876,400 896
01 Apr 2019 0 164 150 155 313,188 4,878,211,800 1,421
02 Apr 2019 0 158 147 150 478,904 7,205,974,000 2,472
04 Apr 2019 0 157 150 152 316,410 4,837,235,900 1,946
05 Apr 2019 0 153 147 149 211,731 3,161,804,600 1,039
08 Apr 2019 0 153 147 150 103,256 1,544,713,800 483
09 Apr 2019 0 160 149 160 849,116 13,207,914,100 3,066
10 Apr 2019 0 163 154 154 475,629 7,487,146,200 2,567
11 Apr 2019 0 156 151 153 212,015 3,248,853,100 1,082
12 Apr 2019 0 161 152 154 504,934 7,909,927,000 2,763
15 Apr 2019 0 158 151 152 341,866 5,243,142,000 2,435
16 Apr 2019 0 154 150 152 125,109 1,892,059,000 568
18 Apr 2019 0 156 151 151 268,380 4,101,416,600 972
22 Apr 2019 0 153 148 153 223,955 3,384,545,000 970
23 Apr 2019 0 156 150 152 270,350 4,138,706,500 1,152
24 Apr 2019 0 152 145 148 227,614 3,374,075,100 958
25 Apr 2019 0 149 142 144 128,301 1,861,490,900 943
26 Apr 2019 0 144 140 141 131,742 1,861,442,200 729
29 Apr 2019 0 147 138 140 199,937 2,845,312,000 1,344
30 Apr 2019 0 141 135 135 175,970 2,427,972,100 803
02 May 2019 0 145 130 142 304,089 4,183,021,500 2,668
03 May 2019 0 144 136 136 159,038 2,210,218,500 1,455
06 May 2019 0 136 131 135 31,828 425,578,800 378
07 May 2019 0 137 131 131 129,259 1,725,191,200 803
08 May 2019 0 132 128 128 104,614 1,357,517,300 806
09 May 2019 0 136 127 131 229,353 3,005,149,100 867
10 May 2019 0 132 127 129 83,013 1,072,420,600 648
13 May 2019 0 131 125 125 46,507 586,538,000 411
14 May 2019 0 128 120 128 82,285 1,026,034,500 554
15 May 2019 0 130 120 124 171,499 2,126,951,600 715
16 May 2019 0 124 117 122 82,787 991,521,000 448
17 May 2019 0 124 117 124 52,002 629,051,000 401
20 May 2019 0 124 119 119 104,530 1,250,792,300 378
21 May 2019 0 123 118 121 67,241 809,042,600 377
22 May 2019 0 121 115 120 25,491 302,938,200 182
23 May 2019 0 121 117 119 123,348 1,462,429,900 571
24 May 2019 0 125 118 121 89,040 1,080,833,800 661
27 May 2019 0 131 120 131 618,346 7,869,651,800 2,458
28 May 2019 0 138 131 134 682,084 9,162,106,200 2,760
29 May 2019 0 137 127 128 307,746 4,005,407,100 2,298
31 May 2019 0 134 124 125 234,012 2,979,394,800 1,328
10 Jun 2019 0 130 123 127 197,880 2,493,199,200 2,422
11 Jun 2019 0 130 125 126 189,717 2,418,255,700 1,411
12 Jun 2019 0 137 128 129 896,357 11,906,467,400 3,933
13 Jun 2019 0 130 126 126 142,611 1,820,579,500 893
14 Jun 2019 0 129 125 127 102,136 1,296,304,100 553
17 Jun 2019 0 128 122 124 129,885 1,621,451,900 691
18 Jun 2019 0 125 122 124 72,778 896,714,900 582
19 Jun 2019 0 124 121 122 91,236 1,117,332,900 440
20 Jun 2019 0 126 121 124 162,304 1,992,922,600 658
21 Jun 2019 0 125 122 122 51,008 625,500,600 336
24 Jun 2019 0 125 119 121 209,589 2,546,932,900 972
25 Jun 2019 0 122 119 119 135,399 1,618,843,600 649
26 Jun 2019 0 121 119 120 76,886 919,336,300 730
27 Jun 2019 0 129 120 125 802,577 10,108,168,200 2,944
28 Jun 2019 0 128 121 121 138,310 1,708,881,600 815
01 Jul 2019 0 124 119 120 224,076 2,723,928,300 1,330
02 Jul 2019 0 122 119 119 75,978 909,836,600 464
03 Jul 2019 0 121 119 119 65,090 779,708,500 361
04 Jul 2019 0 121 118 120 74,895 891,552,500 510
05 Jul 2019 0 124 118 120 134,400 1,615,593,200 608
08 Jul 2019 0 123 118 119 71,367 852,403,300 356
09 Jul 2019 0 120 116 117 86,161 1,013,711,100 471
10 Jul 2019 0 119 117 118 54,839 645,542,900 438
11 Jul 2019 0 119 116 117 102,232 1,201,263,900 487
12 Jul 2019 0 118 115 116 84,992 992,157,100 271
15 Jul 2019 0 120 114 115 230,766 2,699,382,500 1,287
16 Jul 2019 0 117 113 114 138,790 1,585,572,900 601
17 Jul 2019 0 115 112 113 55,576 628,711,500 354
18 Jul 2019 0 114 111 111 104,503 1,169,966,600 425
19 Jul 2019 0 112 108 109 49,828 546,223,500 441
22 Jul 2019 0 110 106 108 66,000 708,279,800 442
23 Jul 2019 0 113 106 106 94,223 1,024,789,700 496
24 Jul 2019 0 108 105 106 54,625 576,025,900 398
25 Jul 2019 0 107 103 106 97,815 1,024,890,900 447
26 Jul 2019 0 106 103 104 65,316 681,672,800 2,273
29 Jul 2019 0 111 101 109 179,715 1,906,163,500 866
30 Jul 2019 0 114 109 114 289,648 3,244,982,000 1,530
31 Jul 2019 0 116 111 112 124,331 1,399,985,900 751
01 Aug 2019 0 113 108 112 133,514 1,470,642,900 811
02 Aug 2019 0 113 109 113 101,565 1,131,361,000 371
05 Aug 2019 0 114 107 111 109,940 1,202,884,100 381
06 Aug 2019 0 109 104 107 130,454 1,377,384,800 590
07 Aug 2019 0 110 105 109 135,138 1,462,219,400 613
08 Aug 2019 0 112 107 111 109,948 1,203,918,500 666
09 Aug 2019 0 113 110 112 88,756 987,536,600 439
12 Aug 2019 0 114 110 113 54,800 617,696,900 686
13 Aug 2019 0 116 110 116 144,253 1,638,759,700 562
14 Aug 2019 0 122 111 113 407,883 4,752,857,600 1,744
15 Aug 2019 0 112 108 109 105,449 1,153,153,200 696
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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