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
100.00
Current Amount
214,285,700.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
COMPUTER AND SERVICES
Number of Securities
714,285,700 (Total)
As of 11 May 2021
100.00% Scripless = 714,285,700.000
Local Percentage
93.97%
Foreign Percentage
6.03%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 May 2020 0 655 560 640 107,486 6,222,476,500 791
27 May 2020 0 715 635 655 75,617 4,994,359,000 790
28 May 2020 0 815 670 815 43,682 3,457,773,000 710
29 May 2020 0 990 820 940 42,654 3,898,540,500 1,138
02 Jun 2020 0 1,155 950 1,145 10,935 1,184,879,000 624
03 Jun 2020 0 1,370 1,100 1,145 14,411 1,756,360,000 613
04 Jun 2020 0 1,200 1,065 1,065 7,111 794,700,500 246
05 Jun 2020 0 1,175 995 1,095 65,440 6,968,582,500 505
08 Jun 2020 0 1,255 1,095 1,220 65,247 7,441,041,000 655
10 Jun 2020 0 1,600 1,375 1,500 24,218 3,607,761,000 936
11 Jun 2020 0 1,620 1,395 1,415 29,783 4,300,780,500 567
12 Jun 2020 0 1,445 1,320 1,420 3,811 529,854,000 155
15 Jun 2020 0 1,500 1,400 1,455 2,358 341,306,000 116
16 Jun 2020 0 1,695 1,455 1,620 3,446 544,590,000 214
17 Jun 2020 0 1,710 1,570 1,575 4,823 801,187,500 260
18 Jun 2020 0 1,700 1,565 1,590 4,203 669,277,000 138
19 Jun 2020 0 1,610 1,510 1,520 906 140,855,000 110
22 Jun 2020 0 1,540 1,455 1,480 2,924 433,940,000 104
23 Jun 2020 0 1,600 1,480 1,505 2,193 331,511,500 100
24 Jun 2020 0 1,600 1,460 1,530 2,098 326,230,500 128
25 Jun 2020 0 1,535 1,485 1,500 2,666 402,203,000 67
26 Jun 2020 0 1,645 1,470 1,560 16,270 2,477,930,000 254
29 Jun 2020 0 1,750 1,560 1,720 24,883 4,018,432,500 367
30 Jun 2020 0 1,810 1,720 1,725 17,360 3,076,290,500 637
01 Jul 2020 0 1,750 1,625 1,650 12,836 2,202,619,500 210
03 Jul 2020 0 1,610 1,590 1,595 2,336 373,161,500 101
06 Jul 2020 0 1,630 1,590 1,595 11,311 1,810,938,000 71
07 Jul 2020 0 1,625 1,555 1,560 2,463 391,060,500 84
08 Jul 2020 0 1,640 1,545 1,600 14,468 2,293,210,500 124
09 Jul 2020 0 1,670 1,620 1,650 26,324 4,345,777,000 361
10 Jul 2020 0 1,720 1,655 1,680 5,709 963,621,000 215
13 Jul 2020 0 1,780 1,700 1,770 5,718 1,002,655,000 189
14 Jul 2020 0 1,810 1,775 1,780 5,009 898,706,000 166
15 Jul 2020 0 1,800 1,770 1,780 1,171 208,205,500 110
16 Jul 2020 0 1,800 1,750 1,780 1,080 191,815,000 62
17 Jul 2020 0 1,810 1,760 1,785 468 83,200,500 42
20 Jul 2020 0 1,785 1,775 1,775 816 145,220,500 45
21 Jul 2020 0 1,850 1,775 1,845 4,040 741,926,000 214
22 Jul 2020 0 1,900 1,845 1,875 842 157,062,500 78
23 Jul 2020 0 1,930 1,875 1,900 960 181,743,000 100
24 Jul 2020 0 1,995 1,890 1,930 2,791 540,557,500 165
27 Jul 2020 0 1,960 1,850 1,960 4,397 846,678,500 259
28 Jul 2020 0 2,120 1,965 2,120 8,453 1,727,241,000 336
29 Jul 2020 0 2,220 2,110 2,110 2,206 472,221,000 225
30 Jul 2020 0 2,110 1,970 2,020 1,255 256,329,000 138
03 Aug 2020 0 2,030 1,880 1,880 1,145 219,168,000 71
04 Aug 2020 0 1,900 1,750 1,895 3,543 644,700,500 333
05 Aug 2020 0 2,010 1,875 1,925 1,420 273,732,000 141
06 Aug 2020 0 1,980 1,925 1,945 871 169,905,500 87
07 Aug 2020 0 2,000 1,890 2,000 2,681 526,463,000 119
10 Aug 2020 0 2,020 1,870 1,975 1,931 371,661,000 130
11 Aug 2020 0 1,975 1,960 1,960 32 6,277,500 5
12 Aug 2020 0 2,230 1,905 2,200 11,191 2,364,304,500 399
13 Aug 2020 0 2,230 2,130 2,150 884 190,785,000 94
14 Aug 2020 0 2,140 2,030 2,080 1,090 226,430,000 125
18 Aug 2020 0 2,110 2,020 2,030 475 96,824,000 36
19 Aug 2020 0 2,030 1,980 2,000 449 89,869,000 48
24 Aug 2020 0 2,010 1,880 1,920 1,563 298,917,000 89
25 Aug 2020 0 2,190 1,885 1,930 795 153,371,000 154
26 Aug 2020 0 1,930 1,840 1,900 1,472 275,978,000 168
28 Aug 2020 0 1,900 1,840 1,880 249 46,494,000 42
31 Aug 2020 0 1,910 1,870 1,880 669 126,568,000 39
01 Sep 2020 0 1,880 1,815 1,870 256 47,557,000 69
02 Sep 2020 0 1,950 1,870 1,920 941 179,982,500 60
04 Sep 2020 0 1,850 1,835 1,850 314 57,859,000 30
07 Sep 2020 0 1,850 1,800 1,800 36 6,545,000 8
08 Sep 2020 0 1,845 1,800 1,845 157 28,510,000 11
09 Sep 2020 0 1,840 1,720 1,800 463 80,294,000 47
11 Sep 2020 0 1,745 1,670 1,745 1,389 234,838,500 43
14 Sep 2020 0 1,800 1,655 1,655 504 87,237,500 44
17 Sep 2020 0 1,920 1,800 1,920 2,731 518,624,500 107
18 Sep 2020 0 2,010 1,920 2,000 1,862 369,168,000 84
21 Sep 2020 0 2,080 1,965 2,000 2,251 451,134,000 80
22 Sep 2020 0 2,000 1,910 1,970 373 72,995,000 29
24 Sep 2020 0 1,995 1,955 1,985 6,798 1,351,631,500 49
25 Sep 2020 0 2,100 1,995 2,060 912 185,488,500 45
28 Sep 2020 0 2,160 2,060 2,130 5,311 1,116,264,000 69
29 Sep 2020 0 2,160 2,090 2,100 4,529 951,449,000 34
30 Sep 2020 0 2,110 2,090 2,110 2,285 481,834,000 45
01 Oct 2020 0 2,450 2,120 2,180 818 178,762,000 48
02 Oct 2020 0 2,200 2,180 2,190 33 7,226,000 10
05 Oct 2020 0 2,220 2,200 2,200 117 25,900,000 10
06 Oct 2020 0 2,200 2,100 2,150 2,103 450,995,000 34
07 Oct 2020 0 2,150 2,080 2,140 425 90,639,000 14
08 Oct 2020 0 2,180 2,140 2,180 2,039 439,854,000 23
09 Oct 2020 0 2,260 2,180 2,260 2,505 559,369,000 46
13 Oct 2020 0 2,500 2,260 2,350 2,175 502,270,000 40
14 Oct 2020 0 2,420 2,360 2,380 2,490 593,064,000 56
16 Oct 2020 0 2,400 2,400 2,400 202 48,480,000 4
19 Oct 2020 0 2,390 2,350 2,390 63 14,822,000 8
20 Oct 2020 0 2,380 2,300 2,310 82 19,183,000 14
21 Oct 2020 0 2,390 2,250 2,300 981 222,350,000 38
22 Oct 2020 0 2,350 2,150 2,270 266 59,789,000 113
23 Oct 2020 0 2,350 2,140 2,230 247 53,537,000 32
26 Oct 2020 0 2,290 2,200 2,280 15 3,362,000 7
27 Oct 2020 0 2,300 2,130 2,280 2,831 608,217,000 141
03 Nov 2020 0 2,200 2,050 2,200 199 41,887,000 30
11 Nov 2020 0 2,190 2,080 2,150 134 28,783,000 21
17 Nov 2020 0 2,090 2,000 2,080 223 45,482,000 45
18 Nov 2020 0 2,110 2,070 2,070 98 20,457,000 26
19 Nov 2020 0 2,070 2,000 2,000 1,664 338,262,000 57
20 Nov 2020 0 2,010 1,965 2,010 326 65,201,500 34
23 Nov 2020 0 2,020 2,000 2,020 574 114,999,000 29
25 Nov 2020 0 2,030 1,990 2,000 8,014 1,600,087,500 60
26 Nov 2020 0 2,300 1,995 2,160 1,562 322,032,500 75
27 Nov 2020 0 2,170 2,150 2,170 150 32,318,000 17
30 Nov 2020 0 2,170 2,100 2,100 1,051 221,942,000 25
01 Dec 2020 0 2,250 2,100 2,250 793 173,944,000 47
02 Dec 2020 0 2,300 2,170 2,280 624 142,784,000 32
03 Dec 2020 0 2,300 2,210 2,210 136 30,991,000 14
04 Dec 2020 0 2,210 2,060 2,060 14,349 2,956,321,000 113
07 Dec 2020 0 2,150 2,050 2,120 629 133,157,000 33
11 Dec 2020 0 2,200 2,190 2,190 18 3,943,000 3
14 Dec 2020 0 2,190 2,040 2,040 3,076 636,208,000 55
21 Dec 2020 0 2,410 2,100 2,410 863 194,588,000 43
22 Dec 2020 0 2,500 2,410 2,410 439 105,940,000 25
30 Dec 2020 0 2,420 2,400 2,410 352 84,719,000 19
05 Jan 2021 0 2,480 2,400 2,480 4,191 1,011,214,000 30
06 Jan 2021 0 2,480 2,400 2,400 419 101,484,000 20
07 Jan 2021 0 2,400 2,260 2,370 961 226,727,000 14
08 Jan 2021 0 2,480 2,310 2,470 291 71,096,000 19
11 Jan 2021 0 2,480 2,450 2,460 18 4,450,000 7
12 Jan 2021 0 2,470 2,460 2,460 15 3,695,000 2
14 Jan 2021 0 2,360 2,300 2,310 927 214,049,000 28
15 Jan 2021 0 2,310 2,200 2,200 6,248 1,412,128,000 45
18 Jan 2021 0 2,200 2,110 2,150 941 203,749,000 33
19 Jan 2021 0 2,160 2,090 2,100 10,873 2,286,595,000 46
20 Jan 2021 0 2,250 2,080 2,180 6,977 1,509,983,000 83
21 Jan 2021 0 2,550 2,210 2,540 6,360 1,431,141,000 118
22 Jan 2021 0 2,520 2,470 2,520 1,662 415,212,000 33
25 Jan 2021 0 2,580 2,520 2,560 158 39,967,000 22
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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