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 24 Sep 2020
99.69% Scripless = 16,413,320,400.000
Local Percentage
60.55%
Foreign Percentage
39.14%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
11 Aug 2020 0 50 50 50 75 375,000 3
12 Aug 2020 0 50 50 50 7 35,000 5
14 Aug 2020 0 50 50 50 658 3,290,000 7
19 Aug 2020 0 50 50 50 304 1,520,000 7
24 Aug 2020 0 50 50 50 1,341 6,705,000 6
25 Aug 2020 0 50 50 50 451 2,255,000 3
26 Aug 2020 0 50 50 50 221 1,105,000 3
27 Aug 2020 0 50 50 50 1,086 5,430,000 6
28 Aug 2020 0 50 50 50 229 1,145,000 4
31 Aug 2020 0 50 50 50 102 510,000 4
01 Sep 2020 0 50 50 50 3 15,000 2
02 Sep 2020 0 50 50 50 11 55,000 2
03 Sep 2020 0 56 50 50 2,297,638 11,663,960,100 3,310
04 Sep 2020 0 50 50 50 5,240 26,200,000 36
07 Sep 2020 0 50 50 50 544 2,720,000 5
10 Sep 2020 0 50 50 50 61 305,000 3
11 Sep 2020 0 50 50 50 13 65,000 2
15 Sep 2020 0 50 50 50 7,640 38,200,000 43
16 Sep 2020 0 50 50 50 25 125,000 5
17 Sep 2020 0 50 50 50 29 145,000 3
18 Sep 2020 0 50 50 50 31 155,000 2
21 Sep 2020 0 50 50 50 109 545,000 5

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