Efek Terdaftar

DISTRIBUSI VOUCHER NUSANTARA Tbk, PT

Security name
DISTRIBUSI VOUCHER NUSANTARA Tbk
Issuer
DISTRIBUSI VOUCHER NUSANTARA Tbk, PT
ISIN Code
ID1000147002
Short Code
DIVA
Type
Saham Biasa
Listing Date
27 November 2018
Stock Exchange
IDX
Status
Active
Nominal
50.00
Current Amount
1,428,571,400.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
COMPUTER AND SERVICES
Number of Securities
1,428,571,400 (Total)
As of 25 Jan 2022
100.00% Scripless = 1,428,571,400.000
Local Percentage
94.59%
Foreign Percentage
5.41%

Graph

Price History

Date Open High Low Close Volume Value Freq
02 Feb 2021 0 2,300 2,300 2,300 298 68,540,000 10
05 Feb 2021 0 2,250 2,250 2,250 40 9,000,000 1
08 Feb 2021 0 2,300 2,250 2,300 55 12,396,000 6
11 Feb 2021 0 2,500 2,370 2,420 934 230,221,000 29
16 Feb 2021 0 2,420 2,320 2,350 4,403 1,043,897,000 32
17 Feb 2021 0 2,350 2,310 2,350 876 205,732,000 17
18 Feb 2021 0 2,550 2,350 2,550 1,729 431,049,000 36
22 Feb 2021 0 2,600 2,500 2,500 3,117 798,445,000 26
24 Feb 2021 0 2,500 2,470 2,500 964 239,709,000 22
25 Feb 2021 0 2,500 2,500 2,500 811 202,750,000 9
26 Feb 2021 0 2,500 2,490 2,490 803 200,700,000 10
01 Mar 2021 0 2,490 2,490 2,490 276 68,724,000 6
02 Mar 2021 0 2,500 2,490 2,500 850 212,450,000 3
03 Mar 2021 0 2,500 2,490 2,490 2,234 556,366,000 10
05 Mar 2021 0 2,490 2,420 2,420 2,232 540,853,000 11
08 Mar 2021 0 2,490 2,420 2,490 112 27,629,000 7
09 Mar 2021 0 2,490 2,480 2,480 5,261 1,307,343,000 77
10 Mar 2021 0 2,490 2,470 2,470 9,737 2,408,606,000 50
15 Mar 2021 0 2,600 2,450 2,500 6,097 1,498,951,000 52
16 Mar 2021 0 2,590 2,500 2,590 402 101,379,000 6
17 Mar 2021 0 3,050 2,570 2,950 6,446 1,808,787,000 203
18 Mar 2021 0 2,960 2,770 2,850 1,949 557,351,000 94
19 Mar 2021 0 2,890 2,710 2,800 2,080 574,525,000 80
23 Mar 2021 0 2,800 2,670 2,800 287 79,387,000 21
24 Mar 2021 0 2,840 2,740 2,840 407 114,896,000 16
25 Mar 2021 0 2,930 2,810 2,810 260 75,439,000 17
29 Mar 2021 0 2,800 2,800 2,800 552 154,560,000 10
30 Mar 2021 0 2,800 2,800 2,800 251 70,280,000 5
31 Mar 2021 0 2,880 2,800 2,810 4,196 1,177,938,000 52
01 Apr 2021 0 2,880 2,810 2,880 300 84,739,000 3
05 Apr 2021 0 2,930 2,880 2,900 1,802 524,339,000 26
07 Apr 2021 0 3,110 2,940 3,110 2,343 715,374,000 63
08 Apr 2021 0 3,380 3,190 3,350 4,763 1,585,097,000 110
09 Apr 2021 0 3,370 3,300 3,350 893 296,585,000 50
12 Apr 2021 0 3,350 3,150 3,320 1,973 634,462,000 56
13 Apr 2021 0 3,390 3,320 3,360 190 64,018,000 18
14 Apr 2021 0 3,370 3,300 3,360 200 67,127,000 17
15 Apr 2021 0 3,380 3,300 3,360 315 106,062,000 21
16 Apr 2021 0 3,380 3,300 3,370 385 128,948,000 18
21 Apr 2021 0 3,390 3,250 3,390 3,772 1,277,198,000 38
22 Apr 2021 0 3,390 3,230 3,250 1,901 620,583,000 71
23 Apr 2021 0 3,300 3,200 3,260 313 102,024,000 30
29 Apr 2021 0 3,280 3,200 3,260 620 200,705,000 17
30 Apr 2021 0 3,280 3,220 3,220 372 121,060,000 11
04 May 2021 0 3,320 3,200 3,310 1,138 372,732,000 25
05 May 2021 0 3,380 3,250 3,250 637 211,901,000 20
06 May 2021 0 3,300 3,240 3,300 1,840 604,890,000 15
07 May 2021 0 3,250 3,200 3,200 415 133,354,000 16
20 May 2021 0 3,310 3,190 3,300 670 220,257,000 25
24 May 2021 0 3,350 3,250 3,300 1,207 402,006,000 39
25 May 2021 0 3,350 3,260 3,300 1,593 527,492,000 33
28 May 2021 0 3,340 3,250 3,250 616 201,470,000 17
31 May 2021 0 3,300 3,100 3,200 471 153,541,000 16
02 Jun 2021 0 3,200 3,100 3,200 913 289,668,000 36
03 Jun 2021 0 3,350 3,150 3,300 1,757 583,246,000 54
04 Jun 2021 0 3,700 3,320 3,450 4,900 1,675,663,000 271
07 Jun 2021 0 3,620 3,480 3,530 1,545 544,472,000 160
08 Jun 2021 0 3,630 3,400 3,420 1,594 557,779,000 133
09 Jun 2021 0 3,480 3,300 3,470 690 232,902,000 67
10 Jun 2021 0 3,600 3,430 3,530 767 267,876,000 45
11 Jun 2021 0 3,600 3,350 3,480 242 83,754,000 37
15 Jun 2021 0 3,240 3,020 3,100 4,271 1,315,400,000 71
17 Jun 2021 0 3,300 3,120 3,260 359 116,466,000 40
18 Jun 2021 0 3,290 3,260 3,270 141 46,072,000 25
21 Jun 2021 0 3,390 3,300 3,350 399 133,399,000 70
22 Jun 2021 0 3,400 3,270 3,350 447 148,909,000 45
23 Jun 2021 0 3,420 3,320 3,320 324 108,239,000 29
24 Jun 2021 0 3,320 3,300 3,320 196 64,832,000 13
25 Jun 2021 0 4,020 3,320 3,880 4,743 1,778,047,000 314
28 Jun 2021 0 4,050 3,610 3,650 2,477 939,144,000 216
29 Jun 2021 0 3,800 3,650 3,650 1,058 391,285,000 114
30 Jun 2021 0 3,650 3,550 3,650 1,582 569,467,000 88
01 Jul 2021 0 3,850 3,610 3,650 902 331,331,000 101
05 Jul 2021 0 3,570 3,460 3,510 607 210,920,000 33
06 Jul 2021 0 3,650 3,400 3,650 497 175,065,000 57
07 Jul 2021 0 3,650 3,590 3,600 1,584 575,390,000 57
08 Jul 2021 0 3,640 3,600 3,600 1,023 370,694,000 30
09 Jul 2021 0 3,700 3,600 3,620 1,114 407,409,000 39
12 Jul 2021 0 3,720 3,620 3,680 1,970 719,360,000 80
13 Jul 2021 0 3,720 3,680 3,700 3,105 1,149,766,000 109
14 Jul 2021 0 3,720 3,520 3,520 2,119 769,866,000 98
15 Jul 2021 0 3,620 3,530 3,590 939 338,575,000 47
16 Jul 2021 0 3,660 3,600 3,600 937 340,037,000 52
19 Jul 2021 0 3,700 3,580 3,600 1,227 449,043,000 74
21 Jul 2021 0 3,600 3,450 3,560 991 348,961,000 56
22 Jul 2021 0 3,670 3,590 3,600 1,843 667,757,000 67
26 Jul 2021 0 3,660 3,610 3,620 2,839 1,031,128,000 75
27 Jul 2021 0 3,660 3,610 3,630 528 191,891,000 55
28 Jul 2021 0 4,530 3,670 3,900 13,341 5,489,998,000 855
29 Jul 2021 0 4,100 3,890 3,980 2,237 891,020,000 211
30 Jul 2021 0 4,150 3,990 4,000 6,101 2,468,263,000 350
02 Aug 2021 0 4,120 3,970 4,000 5,012 2,023,654,000 235
03 Aug 2021 0 4,030 3,910 4,000 1,381 552,111,000 122
04 Aug 2021 0 4,050 3,930 3,940 2,982 1,185,788,000 193
05 Aug 2021 0 4,040 3,930 3,930 3,045 1,210,727,000 165
06 Aug 2021 0 4,000 3,840 3,970 964 379,240,000 85
09 Aug 2021 0 4,300 4,000 4,100 6,189 2,578,993,000 335
10 Aug 2021 0 4,120 3,950 4,020 1,519 614,328,000 151
12 Aug 2021 0 4,400 4,030 4,290 9,490 4,033,176,000 472
13 Aug 2021 0 4,650 4,300 4,650 20,705 9,413,423,000 1,047
16 Aug 2021 0 5,275 4,660 5,000 50,575 25,402,263,000 2,691
18 Aug 2021 0 5,150 4,870 5,025 21,607 10,857,423,000 1,228
19 Aug 2021 0 5,050 4,680 4,720 15,486 7,408,493,500 1,151
20 Aug 2021 0 4,840 4,410 4,820 15,510 7,171,739,000 1,137
23 Aug 2021 0 4,980 4,700 4,840 23,251 11,210,284,000 779
24 Aug 2021 0 5,050 4,800 4,810 4,862 2,373,311,000 432
25 Aug 2021 0 4,830 4,730 4,730 2,206 1,053,311,000 302
26 Aug 2021 0 4,800 4,620 4,670 4,743 2,240,301,000 402
27 Aug 2021 0 4,780 4,660 4,670 2,939 1,384,805,000 296
30 Aug 2021 0 4,820 4,640 4,710 6,161 2,906,688,000 436
31 Aug 2021 0 4,740 4,620 4,680 2,661 1,247,847,000 303
01 Sep 2021 0 4,730 4,620 4,720 7,439 3,475,047,000 463
02 Sep 2021 0 2,410 2,210 2,250 8,240 1,911,033,000 609
03 Sep 2021 0 2,280 2,130 2,250 8,606 1,899,859,000 564
06 Sep 2021 0 2,310 2,200 2,250 7,784 1,759,846,000 379
07 Sep 2021 0 2,280 2,100 2,230 5,276 1,163,163,000 315
08 Sep 2021 0 2,340 2,200 2,320 7,441 1,686,741,000 383
09 Sep 2021 0 2,350 2,210 2,230 9,854 2,249,579,000 443
10 Sep 2021 0 2,270 2,180 2,180 2,604 576,861,000 273
13 Sep 2021 0 2,190 2,090 2,100 7,205 1,530,165,000 422
14 Sep 2021 0 2,170 2,100 2,140 4,729 1,016,415,000 254
15 Sep 2021 0 2,230 2,140 2,150 8,504 1,852,083,000 498
16 Sep 2021 0 2,170 2,120 2,120 5,386 1,152,093,000 314
17 Sep 2021 0 2,160 2,040 2,130 22,428 4,653,408,000 671
20 Sep 2021 0 2,210 2,110 2,200 10,806 2,351,813,000 533
21 Sep 2021 0 2,240 2,130 2,230 14,748 3,231,940,000 427
22 Sep 2021 0 2,320 2,200 2,260 15,706 3,546,471,000 653
23 Sep 2021 0 2,380 2,250 2,300 19,166 4,469,177,000 1,284
24 Sep 2021 0 2,350 2,280 2,290 4,205 969,411,000 378
27 Sep 2021 0 2,300 2,220 2,220 3,902 875,379,000 282
28 Sep 2021 0 2,220 2,120 2,120 5,522 1,181,458,000 329
29 Sep 2021 0 2,150 2,000 2,130 7,636 1,592,790,000 329
30 Sep 2021 0 2,210 2,130 2,150 8,457 1,831,645,000 371
01 Oct 2021 0 2,200 2,100 2,130 6,029 1,291,004,000 319
04 Oct 2021 0 2,200 2,110 2,200 9,541 2,064,369,000 377
05 Oct 2021 0 2,230 2,050 2,150 11,407 2,418,130,000 368
06 Oct 2021 0 2,200 2,150 2,150 2,628 572,313,000 218
07 Oct 2021 0 2,210 2,140 2,170 3,344 728,947,000 174
08 Oct 2021 0 2,210 2,170 2,200 4,439 972,244,000 169
11 Oct 2021 0 2,300 2,210 2,290 20,924 4,771,132,000 540
12 Oct 2021 0 2,300 2,200 2,230 5,078 1,145,658,000 349
13 Oct 2021 0 2,300 2,230 2,250 7,478 1,694,865,000 211
14 Oct 2021 0 2,300 2,240 2,280 4,836 1,100,716,000 199
15 Oct 2021 0 2,300 2,250 2,250 10,004 2,263,178,000 201
18 Oct 2021 0 2,330 2,250 2,270 5,055 1,149,142,000 190
21 Oct 2021 0 2,240 2,150 2,150 4,470 978,097,000 215
22 Oct 2021 0 2,220 2,150 2,200 2,104 461,519,000 88
25 Oct 2021 0 2,230 2,100 2,190 15,536 3,287,560,000 105
26 Oct 2021 0 2,200 2,160 2,180 3,752 817,577,000 126
27 Oct 2021 0 2,280 2,190 2,270 6,894 1,551,391,000 371
28 Oct 2021 0 2,300 2,200 2,220 3,864 866,896,000 226
29 Oct 2021 0 2,260 2,150 2,210 9,463 2,103,551,000 183
01 Nov 2021 0 2,280 2,220 2,260 8,504 1,915,808,000 288
02 Nov 2021 0 2,270 2,180 2,200 3,493 776,396,000 159
03 Nov 2021 0 2,270 2,190 2,200 1,260 281,883,000 162
04 Nov 2021 0 2,240 2,180 2,220 3,301 728,542,000 145
05 Nov 2021 0 2,250 2,190 2,190 817 180,788,000 70
08 Nov 2021 0 2,200 2,170 2,190 1,611 352,985,000 98
09 Nov 2021 0 2,200 2,130 2,160 2,416 524,096,000 132
10 Nov 2021 0 2,190 2,020 2,070 13,273 2,768,286,000 646
11 Nov 2021 0 2,120 2,060 2,070 3,816 793,271,000 299
12 Nov 2021 0 2,100 2,050 2,080 4,012 831,462,000 197
15 Nov 2021 0 2,120 2,080 2,120 3,155 663,064,000 219
16 Nov 2021 0 2,200 2,130 2,140 6,824 1,478,915,000 605
17 Nov 2021 0 2,180 2,110 2,130 1,761 377,379,000 186
18 Nov 2021 0 2,180 2,130 2,150 2,877 620,426,000 188
19 Nov 2021 0 2,180 2,140 2,140 2,104 454,320,000 193
22 Nov 2021 0 2,170 2,110 2,120 2,263 481,584,000 206
23 Nov 2021 0 2,120 2,050 2,050 6,739 1,400,896,000 352
24 Nov 2021 0 2,090 2,060 2,060 1,879 389,539,000 117
25 Nov 2021 0 2,110 2,000 2,100 2,999 621,931,000 199
26 Nov 2021 0 2,110 2,050 2,080 1,940 402,783,000 144
29 Nov 2021 0 2,090 2,020 2,090 1,460 300,136,000 79
30 Nov 2021 0 2,090 2,010 2,010 3,151 641,218,000 155
01 Dec 2021 0 2,020 1,980 1,980 2,466 492,203,500 168
02 Dec 2021 0 2,050 1,930 2,000 999 199,337,000 66
03 Dec 2021 0 2,040 1,980 2,000 1,092 218,035,000 67
07 Dec 2021 0 2,020 1,960 1,985 3,975 786,984,500 181
08 Dec 2021 0 2,020 1,960 2,000 2,516 499,518,000 103
09 Dec 2021 0 2,130 2,000 2,070 5,648 1,163,477,000 235
10 Dec 2021 0 2,110 2,050 2,070 3,296 686,152,000 159
13 Dec 2021 0 2,070 2,020 2,020 1,171 238,761,000 174
14 Dec 2021 0 2,040 1,955 1,960 3,338 660,271,500 281
15 Dec 2021 0 1,980 1,945 1,960 1,768 346,783,500 151
16 Dec 2021 0 1,970 1,825 1,925 3,161 603,894,500 226
17 Dec 2021 0 1,925 1,850 1,875 1,853 349,432,000 149
20 Dec 2021 0 1,915 1,860 1,885 1,581 298,300,500 162
21 Dec 2021 0 1,915 1,860 1,885 1,311 247,103,000 121
22 Dec 2021 0 1,900 1,860 1,865 642 120,196,000 79
23 Dec 2021 0 1,885 1,735 1,805 13,925 2,448,312,000 464
24 Dec 2021 0 1,830 1,750 1,825 2,649 479,892,000 126
27 Dec 2021 0 1,905 1,835 1,835 2,581 476,774,500 87
28 Dec 2021 0 1,840 1,800 1,835 715 130,876,500 53
29 Dec 2021 0 1,935 1,825 1,880 3,720 702,843,500 139
30 Dec 2021 0 2,150 1,865 2,150 26,823 5,568,551,500 276
03 Jan 2022 0 2,160 2,000 2,020 5,980 1,232,539,000 414
04 Jan 2022 0 2,040 1,990 1,990 3,445 688,834,500 204
05 Jan 2022 0 2,030 1,960 1,965 2,131 422,792,500 144
06 Jan 2022 0 2,000 1,950 1,950 1,374 272,479,500 110
07 Jan 2022 0 1,950 1,880 1,920 2,147 409,831,500 144
10 Jan 2022 0 1,940 1,900 1,935 2,807 540,110,500 122
11 Jan 2022 0 1,950 1,865 1,880 1,145 215,654,500 166
12 Jan 2022 0 1,880 1,800 1,805 1,792 328,911,500 141
14 Jan 2022 0 1,805 1,760 1,780 1,468 260,645,500 131
17 Jan 2022 0 1,825 1,725 1,745 1,953 343,199,000 153
18 Jan 2022 0 1,805 1,730 1,735 3,837 677,897,000 152
19 Jan 2022 0 1,780 1,730 1,760 1,865 327,498,500 109
20 Jan 2022 0 1,805 1,750 1,795 3,254 582,464,000 100
21 Jan 2022 0 1,795 1,745 1,750 1,145 201,107,000 78
24 Jan 2022 0 1,755 1,650 1,685 3,660 621,103,500 264
25 Jan 2022 0 1,715 1,675 1,675 566 95,950,500 78

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Mandatory Conversion (1 DIVA : 2 DIVA ) - 03 Sep 2021 06 Sep 2021 Active
Proxy Voting   - 02 Jul 2021 27 Jul 2021 Active
Proxy Voting   - 26 Jun 2020 21 Jul 2020 Active
Proxy Voting   - 17 Jan 2020 11 Feb 2020 Active
Proxy Voting   - 26 Apr 2019 21 May 2019 Active