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 28 Mar 2024
100.00% Scripless = 1,428,571,400.000
Local Percentage
90.97%
Foreign Percentage
9.03%

Graph

Price History

Date Open High Low Close Volume Value Freq
04 Apr 2023 0 830 775 775 777 62,052,500 55
06 Apr 2023 0 725 675 675 2,129 144,546,500 168
10 Apr 2023 0 700 630 630 599 38,430,000 112
11 Apr 2023 0 690 595 635 2,413 152,202,500 186
12 Apr 2023 0 680 625 660 453 29,044,000 59
02 May 2023 0 645 630 635 238 15,156,000 26
02 May 2023 0 645 630 635 238 15,156,000 26
02 May 2023 0 645 630 635 238 15,156,000 26
02 May 2023 0 645 630 635 238 15,156,000 26
03 May 2023 0 655 630 630 192 12,182,000 15
05 May 2023 0 625 620 625 64 3,991,000 17
08 May 2023 0 630 600 625 958 60,073,000 44
09 May 2023 0 625 620 625 409 25,555,000 22
10 May 2023 0 650 625 635 36 2,301,500 13
11 May 2023 0 650 635 635 263 16,783,000 33
12 May 2023 0 645 620 625 221 14,012,000 27
15 May 2023 0 635 615 620 156 9,659,000 29
19 May 2023 0 660 615 635 57 3,600,000 26
23 May 2023 0 665 630 630 167 10,644,500 31
24 May 2023 0 630 630 630 3 189,000 3
26 May 2023 0 640 635 640 145 9,254,500 19
29 May 2023 0 635 620 635 12 750,000 10
31 May 2023 0 620 605 605 359 21,963,500 36
05 Jun 2023 0 620 605 605 61 3,715,500 22
06 Jun 2023 0 620 605 610 128 7,799,000 12
08 Jun 2023 0 620 600 605 154 9,335,000 13
13 Jun 2023 0 615 580 585 1,858 111,087,000 79
14 Jun 2023 0 585 540 560 595 33,576,000 76
15 Jun 2023 0 560 520 535 1,363 72,733,000 114
16 Jun 2023 0 570 525 560 456 24,960,000 61
19 Jun 2023 0 565 550 555 46 2,551,000 15
20 Jun 2023 0 565 530 530 595 32,021,000 44
21 Jun 2023 0 535 500 515 1,228 63,626,500 101
26 Jun 2023 0 550 496 550 1,267 66,410,000 99
27 Jun 2023 0 550 515 525 1,685 88,805,500 93
03 Jul 2023 0 515 496 496 811 40,624,300 115
04 Jul 2023 0 505 488 488 1,543 76,050,800 149
05 Jul 2023 0 500 450 472 989 47,153,200 118
06 Jul 2023 0 476 456 464 1,378 64,415,400 143
07 Jul 2023 0 464 460 460 251 11,565,600 37
10 Jul 2023 0 462 460 460 300 13,833,000 48
11 Jul 2023 0 460 450 454 777 35,169,800 62
12 Jul 2023 0 456 450 452 134 6,068,000 32
13 Jul 2023 0 486 454 462 342 15,763,600 68
17 Jul 2023 0 480 466 472 179 8,447,200 36
18 Jul 2023 0 480 472 478 790 37,662,400 40
21 Jul 2023 0 470 462 462 846 39,214,800 46
26 Jul 2023 0 446 424 430 3,028 130,940,200 127
27 Jul 2023 0 430 420 420 1,343 56,816,800 72
31 Jul 2023 0 404 342 342 8,396 294,241,200 342
01 Aug 2023 0 346 294 314 10,203 309,350,200 471
02 Aug 2023 0 362 280 304 12,360 381,391,600 436
03 Aug 2023 0 304 278 278 8,019 227,444,800 292
04 Aug 2023 0 278 246 252 7,416 189,734,000 270
07 Aug 2023 0 252 216 216 16,966 375,404,000 548
08 Aug 2023 0 238 184 216 79,829 1,603,017,300 1,549
09 Aug 2023 0 270 196 270 41,378 984,120,500 1,379
10 Aug 2023 0 336 270 290 165,550 5,103,918,200 3,919
11 Aug 2023 0 300 250 260 116,512 3,089,985,000 1,514
14 Aug 2023 0 324 260 290 97,720 2,913,013,400 3,067
15 Aug 2023 0 294 262 268 26,948 739,011,200 720
16 Aug 2023 0 300 272 296 35,505 1,028,040,600 1,096
18 Aug 2023 0 370 296 348 55,640 1,880,601,200 3,015
21 Aug 2023 0 434 350 422 195,390 7,932,682,200 7,673
22 Aug 2023 0 454 360 360 72,604 2,912,966,800 2,700
23 Aug 2023 0 380 320 360 22,212 788,337,000 979
24 Aug 2023 0 376 344 358 29,489 1,052,720,200 696
25 Aug 2023 0 358 332 332 7,411 252,958,000 376
28 Aug 2023 0 336 302 326 15,062 474,695,400 832
29 Aug 2023 0 334 316 322 3,578 115,240,400 223
30 Aug 2023 0 322 308 308 5,111 158,550,000 247
31 Aug 2023 0 326 290 310 9,842 295,952,800 489
01 Sep 2023 0 360 308 326 16,856 566,242,400 1,026
04 Sep 2023 0 346 324 328 39,808 1,313,089,600 311
05 Sep 2023 0 334 312 312 4,375 141,762,800 243
06 Sep 2023 0 312 296 304 2,524 76,930,800 231
07 Sep 2023 0 310 296 304 2,101 63,351,600 190
08 Sep 2023 0 342 306 328 7,157 233,382,400 477
11 Sep 2023 0 342 324 330 6,329 209,652,000 222
12 Sep 2023 0 332 296 312 9,477 294,717,800 399
13 Sep 2023 0 312 302 306 2,091 63,891,400 130
14 Sep 2023 0 312 298 306 985 30,214,800 122
15 Sep 2023 0 382 300 382 233,771 8,777,597,600 3,786
18 Sep 2023 0 440 360 422 230,369 9,340,942,400 6,524
19 Sep 2023 0 428 362 364 51,007 1,998,275,200 2,316
20 Sep 2023 0 390 308 330 51,186 1,753,830,400 1,909
21 Sep 2023 0 334 292 322 6,340 203,810,400 382
22 Sep 2023 0 342 308 318 7,706 248,631,600 477
25 Sep 2023 0 330 304 318 3,351 106,746,000 281
26 Sep 2023 0 324 300 310 4,970 154,170,800 314
27 Sep 2023 0 342 292 334 15,224 502,576,400 691
29 Sep 2023 0 340 320 328 109,508 3,611,369,800 429
02 Oct 2023 0 358 334 350 18,864 657,067,000 811
03 Oct 2023 0 356 324 336 9,873 332,214,800 398
04 Oct 2023 0 370 334 360 30,212 1,064,679,200 1,081
05 Oct 2023 0 414 350 384 89,239 3,432,783,600 2,191
06 Oct 2023 0 388 360 368 7,492 275,984,200 444
09 Oct 2023 0 370 350 366 2,615 94,670,000 203
10 Oct 2023 0 388 360 378 4,929 183,619,000 238
11 Oct 2023 0 396 358 388 8,952 330,686,800 256
13 Oct 2023 0 398 366 394 5,175 195,125,400 162
16 Oct 2023 0 398 378 388 3,234 123,734,800 130
17 Oct 2023 0 392 368 378 1,671 62,926,000 126
18 Oct 2023 0 386 370 380 1,702 64,138,000 77
19 Oct 2023 0 382 320 360 7,450 260,022,600 227
20 Oct 2023 0 376 346 358 4,486 161,207,800 151
23 Oct 2023 0 438 318 368 14,089 511,776,200 520
24 Oct 2023 0 368 358 364 9,367 340,670,800 136
27 Oct 2023 0 370 348 360 2,783 100,099,600 170
02 Nov 2023 0 260 198 212 90,176 1,905,302,700 2,419
03 Nov 2023 0 234 210 216 17,805 396,070,000 687
06 Nov 2023 0 220 200 214 2,779 59,448,800 216
07 Nov 2023 0 220 200 216 1,932 41,274,600 139
08 Nov 2023 0 218 202 204 2,880 60,395,600 139
09 Nov 2023 0 212 196 204 1,775 36,654,800 107
10 Nov 2023 0 214 204 206 818 16,947,200 69
13 Nov 2023 0 212 202 204 2,396 49,059,600 107
14 Nov 2023 0 208 202 204 2,814 57,769,000 89
15 Nov 2023 0 254 198 254 32,004 773,398,300 950
16 Nov 2023 0 314 260 274 102,481 2,979,185,600 3,861
17 Nov 2023 0 286 230 242 11,603 291,845,000 646
20 Nov 2023 0 294 240 264 42,690 1,165,687,200 2,261
21 Nov 2023 0 268 242 258 9,939 252,253,800 630
22 Nov 2023 0 316 248 300 85,181 2,527,406,000 2,601
23 Nov 2023 0 302 264 292 36,118 1,041,671,000 1,230
24 Nov 2023 0 300 268 278 19,720 563,059,600 532
27 Nov 2023 0 288 258 272 2,542 70,076,400 153
28 Nov 2023 0 278 256 266 3,498 94,773,400 117
29 Nov 2023 0 282 254 258 5,064 133,886,200 221
30 Nov 2023 0 264 256 258 3,627 94,634,800 88
01 Dec 2023 0 264 256 256 4,554 117,913,200 99
04 Dec 2023 0 260 250 254 654 16,654,600 87
05 Dec 2023 0 254 230 242 4,032 97,286,000 177
06 Dec 2023 0 256 242 248 1,553 38,347,200 118
07 Dec 2023 0 250 240 248 1,050 25,840,200 63
08 Dec 2023 0 282 248 250 3,896 101,630,200 399
11 Dec 2023 0 262 242 242 2,264 56,666,800 167
12 Dec 2023 0 254 222 232 2,223 52,257,200 168
13 Dec 2023 0 248 226 228 1,597 37,226,600 144
14 Dec 2023 0 240 216 216 3,225 71,635,200 214
15 Dec 2023 0 236 216 226 2,103 46,430,600 136
18 Dec 2023 0 236 220 230 1,583 36,404,800 140
19 Dec 2023 0 236 224 228 1,685 38,570,400 103
20 Dec 2023 0 230 222 222 519 11,736,000 44
22 Dec 2023 0 224 212 224 799 17,413,000 81
27 Dec 2023 0 224 214 218 484 10,541,600 60
28 Dec 2023 0 222 214 220 4,897 107,032,200 87
29 Dec 2023 0 260 220 238 14,505 352,505,200 753
02 Jan 2024 0 244 224 240 3,470 80,786,800 151
03 Jan 2024 0 246 230 234 909 21,219,200 81
04 Jan 2024 0 236 232 232 429 9,974,600 32
05 Jan 2024 0 248 228 234 2,749 64,497,800 101
08 Jan 2024 0 240 230 230 2,691 62,568,000 64
09 Jan 2024 0 236 226 226 619 14,226,800 57
11 Jan 2024 0 226 220 222 721 16,151,800 32
12 Jan 2024 0 222 216 216 895 19,529,600 55
15 Jan 2024 0 224 212 214 1,692 36,757,200 70
17 Jan 2024 0 222 216 216 1,181 25,740,000 48
18 Jan 2024 0 220 214 218 2,009 43,644,400 46
19 Jan 2024 0 222 212 216 1,828 39,782,600 55
22 Jan 2024 0 220 214 218 649 14,080,800 34
23 Jan 2024 0 220 210 214 1,970 41,733,000 61
24 Jan 2024 0 216 210 216 415 8,818,400 41
25 Jan 2024 0 216 208 212 509 10,905,400 44
29 Jan 2024 0 210 206 206 525 10,861,400 46
30 Jan 2024 0 214 204 206 408 8,475,000 43
31 Jan 2024 0 206 200 200 3,688 74,496,800 89
01 Feb 2024 0 202 198 199 511 10,225,700 28
02 Feb 2024 0 204 198 198 1,648 32,859,300 60
05 Feb 2024 0 198 190 191 4,213 81,836,300 106
06 Feb 2024 0 194 188 189 2,235 42,606,900 77
12 Feb 2024 0 196 179 179 3,328 62,106,400 278
13 Feb 2024 0 184 176 179 1,592 28,283,200 64
15 Feb 2024 0 184 176 183 4,596 82,319,100 92
16 Feb 2024 0 184 181 181 87 1,593,600 22
19 Feb 2024 0 185 178 178 272 4,890,800 26
20 Feb 2024 0 182 178 179 398 7,111,300 23
21 Feb 2024 0 180 176 176 332 5,872,100 38
22 Feb 2024 0 179 173 178 949 16,537,700 34
23 Feb 2024 0 178 172 174 551 9,600,900 37
26 Feb 2024 0 180 172 173 2,815 48,852,500 57
27 Feb 2024 0 181 172 174 316 5,524,100 51
28 Feb 2024 0 177 172 176 135 2,351,700 25
29 Feb 2024 0 195 175 176 4,474 83,434,400 364
01 Mar 2024 0 177 172 174 388 6,715,000 47
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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