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 26 Feb 2025
100.00% Scripless = 1,428,571,400.000
Local Percentage
90.98%
Foreign Percentage
9.02%

Graph

Price History

Date Open High Low Close Volume Value Freq
04 Mar 2024 0 176 173 173 219 3,799,700 27
05 Mar 2024 0 180 172 173 349 6,047,100 29
06 Mar 2024 0 176 171 175 458 7,860,800 23
07 Mar 2024 0 176 171 175 168 2,918,000 32
13 Mar 2024 0 173 169 169 1,334 22,641,900 66
15 Mar 2024 0 167 140 144 12,912 192,569,600 765
19 Mar 2024 0 150 136 148 1,441 21,007,500 73
20 Mar 2024 0 151 128 143 2,268 32,747,800 85
21 Mar 2024 0 147 134 142 3,116 44,100,400 84
22 Mar 2024 0 143 140 143 703 9,928,300 38
26 Mar 2024 0 145 141 144 224 3,187,700 33
28 Mar 2024 0 142 103 107 7,425 83,185,700 386
01 Apr 2024 0 118 90 109 11,537 115,430,300 348
02 Apr 2024 0 147 99 147 21,547 286,635,700 904
03 Apr 2024 0 184 133 135 93,096 1,580,662,500 3,585
04 Apr 2024 0 132 120 126 8,892 110,456,500 363
05 Apr 2024 0 127 116 119 2,569 31,019,600 157
16 Apr 2024 0 132 116 117 4,319 52,927,200 319
17 Apr 2024 0 120 115 119 1,222 14,156,900 63
19 Apr 2024 0 114 109 110 1,057 11,767,500 64
22 Apr 2024 0 115 109 109 1,149 12,584,900 61
24 Apr 2024 0 113 110 110 743 8,230,900 30
25 Apr 2024 0 114 104 107 1,760 18,815,900 114
26 Apr 2024 0 144 101 133 116,375 1,595,305,800 2,806
29 Apr 2024 0 140 116 123 22,291 277,827,000 760
30 Apr 2024 0 124 117 119 10,105 120,946,500 193
06 May 2024 0 118 107 112 1,781 19,969,200 119
07 May 2024 0 113 100 103 7,528 78,436,600 199
08 May 2024 0 107 102 102 848 8,768,500 89
14 May 2024 0 104 100 103 596 6,068,400 31
15 May 2024 0 104 92 100 5,642 54,659,500 214
16 May 2024 0 100 95 100 1,577 15,453,600 105
17 May 2024 0 103 95 99 3,570 34,482,400 126
20 May 2024 0 121 98 102 43,714 487,308,700 1,809
21 May 2024 0 107 94 97 8,007 78,183,600 449
22 May 2024 0 100 94 96 2,869 27,645,200 166
27 May 2024 0 99 95 98 998 9,603,200 72
28 May 2024 0 99 95 97 977 9,554,200 59
29 May 2024 0 99 93 94 2,345 22,215,100 71
30 May 2024 0 97 91 94 1,908 17,691,100 90
31 May 2024 0 96 92 93 1,521 14,198,800 43
03 Jun 2024 0 111 96 98 28,223 292,623,000 1,317
04 Jun 2024 0 99 93 97 3,299 31,528,800 161
05 Jun 2024 0 100 91 94 2,971 27,674,400 112
07 Jun 2024 0 95 93 95 895 8,401,000 42
11 Jun 2024 0 99 93 95 4,014 38,711,000 233
12 Jun 2024 0 96 93 93 1,376 12,929,800 41
13 Jun 2024 0 95 90 92 3,495 31,793,500 59
14 Jun 2024 0 92 83 83 3,987 35,316,700 109
19 Jun 2024 0 86 77 79 5,642 45,147,000 98
20 Jun 2024 0 87 80 81 1,391 11,460,200 63
21 Jun 2024 0 82 76 80 7,419 58,509,200 90
24 Jun 2024 0 108 86 108 170,167 1,715,206,100 3,739
25 Jun 2024 0 139 91 94 188,816 2,162,295,300 4,197
26 Jun 2024 0 96 89 90 13,850 126,514,900 592
27 Jun 2024 0 93 82 91 6,654 59,882,800 274
28 Jun 2024 0 94 83 91 11,282 103,168,800 187
01 Jul 2024 0 94 91 92 4,309 39,766,200 132
02 Jul 2024 0 93 91 92 5,028 46,224,800 104
03 Jul 2024 0 93 90 93 11,404 105,051,300 136
04 Jul 2024 0 94 90 93 13,381 124,411,900 94
05 Jul 2024 0 116 91 93 70,318 686,423,200 1,155
08 Jul 2024 0 94 85 90 11,227 100,831,700 232
09 Jul 2024 0 92 82 90 1,836 16,570,100 92
10 Jul 2024 0 94 82 92 3,198 29,328,300 102
11 Jul 2024 0 93 84 91 2,849 25,599,900 82
12 Jul 2024 0 93 89 91 1,524 13,877,700 48
15 Jul 2024 0 92 83 89 1,711 15,474,600 76
16 Jul 2024 0 92 81 89 928 8,346,600 53
17 Jul 2024 0 91 82 90 981 8,769,000 60
18 Jul 2024 0 92 89 91 1,822 16,544,700 74
19 Jul 2024 0 92 89 89 3,738 33,575,900 64
22 Jul 2024 0 120 89 120 189,980 2,113,578,300 3,475
23 Jul 2024 0 149 120 130 363,067 4,989,993,500 7,217
24 Jul 2024 0 146 121 125 31,859 418,276,800 793
25 Jul 2024 0 125 108 112 22,927 258,974,400 559
26 Jul 2024 0 113 103 108 7,373 79,833,700 273
29 Jul 2024 0 116 100 104 13,416 142,421,000 434
30 Jul 2024 0 105 100 102 4,765 48,801,500 156
31 Jul 2024 0 110 101 102 5,195 53,933,700 261
01 Aug 2024 0 106 99 103 5,329 54,340,500 182
02 Aug 2024 0 106 101 104 3,127 32,535,300 104
05 Aug 2024 0 106 97 99 3,514 35,466,800 184
06 Aug 2024 0 104 96 98 3,978 39,082,400 107
07 Aug 2024 0 132 98 132 157,144 1,954,116,000 3,323
08 Aug 2024 0 154 111 131 173,856 2,135,262,300 2,878
09 Aug 2024 0 132 120 126 54,020 680,110,400 861
12 Aug 2024 128 130 120 123 6,970 86,936,600 325
13 Aug 2024 124 124 117 124 5,680 68,755,800 297
14 Aug 2024 124 126 118 121 2,920 35,784,200 192
15 Aug 2024 121 154 121 129 253,432 3,547,958,600 6,142
16 Aug 2024 131 131 123 124 17,126 215,595,300 578
19 Aug 2024 125 135 123 125 31,964 409,333,600 936
20 Aug 2024 125 127 119 120 16,269 198,372,400 517
21 Aug 2024 121 123 118 121 7,829 94,215,800 268
22 Aug 2024 127 134 120 123 30,666 387,254,500 1,083
26 Aug 2024 124 127 124 124 6,863 85,863,700 169
27 Aug 2024 125 127 123 123 5,667 70,680,100 180
28 Aug 2024 125 127 121 123 4,912 61,023,500 195
29 Aug 2024 124 127 122 122 6,010 74,442,900 236
26 Sep 2024 124 126 123 126 1,358 16,877,300 38
27 Sep 2024 126 130 124 126 3,796 47,946,400 113
30 Sep 2024 126 126 124 124 1,704 21,195,500 43
01 Oct 2024 124 127 124 125 639 7,968,500 26
02 Oct 2024 125 127 124 124 609 7,628,600 32
03 Oct 2024 124 127 123 124 4,349 53,910,900 28
04 Oct 2024 124 128 116 125 2,033 24,972,400 60
07 Oct 2024 125 126 122 123 410 5,091,600 22
08 Oct 2024 124 126 120 121 1,546 18,811,900 34
09 Oct 2024 121 124 120 120 786 9,513,800 40
10 Oct 2024 120 124 120 122 631 7,719,900 27
11 Oct 2024 122 125 122 122 438 5,346,000 24
14 Oct 2024 121 126 121 122 769 9,450,700 27
15 Oct 2024 122 128 121 123 683 8,431,000 43
16 Oct 2024 123 125 122 122 1,467 17,958,700 41
17 Oct 2024 123 129 122 122 2,471 30,489,800 59
18 Oct 2024 126 126 123 124 928 11,494,300 33
21 Oct 2024 124 124 120 124 4,273 51,926,500 77
22 Oct 2024 124 124 122 122 1,171 14,357,500 36
23 Oct 2024 123 125 123 123 2,045 25,288,600 42
24 Oct 2024 124 126 124 124 3,218 40,053,700 27
25 Oct 2024 124 126 123 123 1,300 16,236,600 20
28 Oct 2024 124 127 121 121 1,157 14,210,500 32
29 Oct 2024 122 127 121 122 421 5,125,600 27
30 Oct 2024 123 125 122 122 429 5,296,600 23
31 Oct 2024 122 124 121 123 1,927 23,620,100 37
01 Nov 2024 124 130 119 121 7,512 93,269,400 91
04 Nov 2024 122 163 121 163 183,584 2,801,668,200 3,379
05 Nov 2024 178 188 131 134 148,424 2,304,903,300 2,979
06 Nov 2024 132 140 127 130 15,224 199,370,000 431
07 Nov 2024 143 143 126 131 20,758 275,292,500 619
08 Nov 2024 121 136 121 127 7,320 95,232,800 152
11 Nov 2024 127 130 124 124 4,302 54,012,500 115
12 Nov 2024 115 127 115 122 4,698 57,855,500 117
13 Nov 2024 113 130 113 125 4,289 53,801,200 105
14 Nov 2024 115 127 115 121 5,908 72,995,000 140
15 Nov 2024 120 148 120 138 78,953 1,098,808,200 2,238
18 Nov 2024 129 140 127 127 24,096 317,889,400 671
19 Nov 2024 118 130 118 125 5,827 73,055,700 195
20 Nov 2024 116 127 116 123 5,010 62,066,600 135
21 Nov 2024 114 148 114 138 86,580 1,204,870,100 1,983
22 Nov 2024 128 183 128 155 250,937 4,088,884,600 4,686
25 Nov 2024 146 156 135 146 37,270 537,384,700 934
26 Nov 2024 137 147 134 134 17,178 234,525,500 416
28 Nov 2024 124 180 124 153 312,417 5,209,351,800 6,817
29 Nov 2024 143 198 141 175 301,643 5,414,436,900 5,990
02 Dec 2024 176 230 172 175 451,938 9,291,036,900 8,842
03 Dec 2024 176 187 156 177 99,916 1,699,949,300 2,595
04 Dec 2024 178 224 170 171 364,925 7,066,723,400 6,163
05 Dec 2024 172 178 160 172 56,819 958,112,000 1,554
06 Dec 2024 180 204 166 195 514,706 9,528,245,000 8,285
09 Dec 2024 200 218 167 167 445,493 8,156,698,100 7,583
10 Dec 2024 168 170 141 147 166,096 2,522,449,600 3,839
11 Dec 2024 148 162 141 153 148,465 2,284,701,500 3,479
12 Dec 2024 154 158 149 150 33,612 507,461,800 741
13 Dec 2024 154 155 139 140 38,634 556,202,300 1,089
16 Dec 2024 142 142 130 137 29,773 401,135,600 816
17 Dec 2024 137 158 134 150 145,623 2,152,030,800 3,049
18 Dec 2024 151 152 138 143 65,644 950,169,800 1,368
19 Dec 2024 144 145 129 134 114,440 1,554,693,500 1,009
20 Dec 2024 134 142 130 134 23,115 308,486,200 712
23 Dec 2024 134 138 130 134 13,497 178,346,800 413
24 Dec 2024 135 140 132 135 63,873 875,030,300 915
27 Dec 2024 135 139 130 131 36,263 486,492,900 535
30 Dec 2024 131 148 131 133 246,694 3,492,308,900 2,830
02 Jan 2025 133 136 132 134 32,386 432,335,300 581
03 Jan 2025 134 138 124 126 65,339 851,277,900 1,319
06 Jan 2025 126 128 121 123 25,154 311,620,500 495
07 Jan 2025 124 124 112 120 62,789 736,952,200 1,222
08 Jan 2025 120 132 118 122 68,549 871,360,800 1,510
09 Jan 2025 122 124 119 122 10,586 128,488,500 261
10 Jan 2025 123 134 120 127 65,102 835,931,900 817
13 Jan 2025 125 130 125 126 6,143 77,840,900 245
14 Jan 2025 126 127 122 125 9,732 121,384,500 223
15 Jan 2025 124 125 121 122 13,707 167,304,900 256
16 Jan 2025 123 126 121 121 15,413 189,565,600 604
17 Jan 2025 122 123 117 118 17,300 206,463,600 444
20 Jan 2025 118 120 117 120 14,668 173,756,800 262
21 Jan 2025 121 143 117 119 169,366 2,152,938,600 2,329
22 Jan 2025 120 122 114 118 22,793 269,341,100 646
23 Jan 2025 118 125 112 117 23,070 275,024,600 522
24 Jan 2025 118 119 115 117 3,199 37,330,400 106
30 Jan 2025 118 121 114 115 15,267 176,520,300 371
31 Jan 2025 115 117 114 115 4,016 46,358,800 169
03 Feb 2025 115 117 105 109 19,064 207,926,600 498
04 Feb 2025 108 115 108 111 17,182 191,830,500 386
05 Feb 2025 113 114 110 113 4,480 50,477,800 175
06 Feb 2025 113 115 112 113 8,708 98,662,200 168
07 Feb 2025 113 114 110 111 7,716 85,431,800 138
10 Feb 2025 111 118 110 110 19,187 217,853,500 436
11 Feb 2025 111 114 109 112 7,991 88,730,400 147
12 Feb 2025 114 114 110 112 3,947 43,918,500 101
13 Feb 2025 112 114 101 110 6,197 67,914,800 186
14 Feb 2025 110 111 107 108 3,798 41,291,400 111
17 Feb 2025 108 108 105 108 5,258 56,241,200 177
18 Feb 2025 108 108 106 108 2,016 21,706,000 76
19 Feb 2025 108 108 104 105 5,848 62,342,200 174
20 Feb 2025 108 127 106 112 232,003 2,770,077,300 4,622
21 Feb 2025 112 114 108 110 21,481 237,479,200 389
24 Feb 2025 110 120 106 116 67,644 777,785,200 1,321
25 Feb 2025 116 120 105 108 25,211 277,465,200 696
26 Feb 2025 111 113 107 108 6,016 65,088,800 231

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 28 May 2024 20 Jun 2024 Active
Proxy Voting   - 22 May 2023 14 Jun 2023 Active
Proxy Voting   - 21 Jun 2022 14 Jul 2022 Active
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