Efek Terdaftar

ENVY TECHNOLOGIES INDONESIA Tbk, PT

Security name
ENVY TECHNOLOGIES INDONESIA Tbk
Issuer
ENVY TECHNOLOGIES INDONESIA Tbk, PT
ISIN Code
ID1000149909
Short Code
ENVY
Type
Saham Biasa
Listing Date
08 Juli 2019
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
600,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
OTHERS - TRADE, SERVICES & INVESTMENT
Number of Securities
1,800,000,000 (Total)
As of 18 May 2021
100.00% Scripless = 1,800,000,000.000
Local Percentage
84.97%
Foreign Percentage
15.03%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 May 2020 0 101 94 94 368,373 3,557,134,200 1,919
27 May 2020 0 100 88 91 1,421,308 13,098,363,500 5,002
28 May 2020 0 96 87 89 819,083 7,417,959,700 3,810
29 May 2020 0 93 88 88 719,950 6,468,423,100 3,580
02 Jun 2020 0 95 85 86 914,163 8,163,255,400 4,148
03 Jun 2020 0 90 83 89 711,343 6,200,173,000 2,575
04 Jun 2020 0 91 86 88 825,260 7,280,987,900 2,678
05 Jun 2020 0 93 85 91 1,473,514 13,002,836,600 4,544
08 Jun 2020 0 94 89 92 1,499,649 13,610,951,600 3,761
09 Jun 2020 0 94 87 91 1,178,396 10,547,202,900 4,025
10 Jun 2020 0 93 86 87 846,702 7,457,642,200 3,011
11 Jun 2020 0 88 83 87 466,016 3,973,172,300 2,170
12 Jun 2020 0 86 83 86 628,764 5,299,291,000 2,212
15 Jun 2020 0 90 83 83 870,442 7,467,341,900 3,603
16 Jun 2020 0 93 83 86 1,742,501 14,962,993,800 5,256
17 Jun 2020 0 88 83 84 742,895 6,245,021,700 2,532
18 Jun 2020 0 86 83 84 479,262 4,036,554,900 1,775
19 Jun 2020 0 89 83 86 1,178,689 10,191,603,400 4,339
22 Jun 2020 0 88 84 86 441,437 3,778,306,900 1,683
23 Jun 2020 0 87 83 84 327,485 2,764,711,600 1,281
24 Jun 2020 0 98 83 86 3,734,117 33,488,746,200 11,631
25 Jun 2020 0 90 85 89 1,276,299 11,272,390,300 5,570
26 Jun 2020 0 91 85 89 584,172 5,143,628,800 2,740
29 Jun 2020 0 89 86 88 418,235 3,654,517,100 1,382
30 Jun 2020 0 89 86 86 273,514 2,371,063,500 1,038
01 Jul 2020 0 87 85 86 166,348 1,422,436,000 1,122
02 Jul 2020 0 88 85 86 304,137 2,622,470,800 2,050
03 Jul 2020 0 87 85 86 177,518 1,523,642,100 788
06 Jul 2020 0 115 85 107 6,653,036 67,404,733,300 23,113
07 Jul 2020 0 109 100 104 1,947,654 20,296,465,500 8,055
08 Jul 2020 0 115 102 112 1,405,336 15,643,229,300 5,854
09 Jul 2020 0 133 112 126 2,577,181 31,997,425,800 9,954
10 Jul 2020 0 153 123 133 4,544,891 64,494,871,500 17,205
13 Jul 2020 0 145 125 133 3,395,752 45,582,714,500 13,685
14 Jul 2020 0 137 128 131 980,088 12,866,251,000 3,246
15 Jul 2020 0 139 124 130 2,216,793 29,452,506,300 9,006
16 Jul 2020 0 134 121 121 1,798,514 22,324,352,500 6,685
17 Jul 2020 0 122 113 116 1,061,269 12,327,988,000 4,879
20 Jul 2020 0 116 108 109 1,248,824 13,739,676,800 4,399
21 Jul 2020 0 124 107 124 1,926,225 22,940,625,200 9,087
22 Jul 2020 0 126 116 116 908,342 10,809,475,600 4,521
23 Jul 2020 0 120 110 116 559,517 6,571,062,300 2,514
24 Jul 2020 0 117 108 113 905,335 10,114,698,700 3,111
27 Jul 2020 0 122 108 113 1,618,805 18,521,509,000 5,609
28 Jul 2020 0 117 106 109 3,709,296 40,058,621,100 7,357
29 Jul 2020 0 113 102 107 1,723,298 18,098,609,300 4,246
30 Jul 2020 0 108 100 101 4,027,440 40,836,530,800 6,807
03 Aug 2020 0 108 94 96 3,317,476 32,726,262,900 7,364
04 Aug 2020 0 102 92 97 4,017,159 39,409,451,000 6,980
05 Aug 2020 0 102 94 99 3,678,264 35,748,204,700 5,004
06 Aug 2020 0 103 98 100 5,137,198 51,649,875,900 4,709
07 Aug 2020 0 104 99 100 5,071,245 51,198,030,600 4,199
10 Aug 2020 0 103 99 100 1,203,963 12,147,341,000 1,907
11 Aug 2020 0 101 98 99 620,009 6,177,973,500 1,278
12 Aug 2020 0 100 93 95 2,698,648 25,449,932,600 4,187
13 Aug 2020 0 98 92 95 3,098,704 29,465,575,500 3,411
14 Aug 2020 0 96 92 93 1,273,650 11,981,855,600 1,859
18 Aug 2020 0 94 88 89 3,356,890 30,315,092,600 3,534
19 Aug 2020 0 97 87 91 7,497,978 67,928,029,400 8,177
24 Aug 2020 0 98 90 92 33,137,335 312,633,003,400 13,009
25 Aug 2020 0 100 92 94 32,837,551 316,517,103,400 14,791
26 Aug 2020 0 97 92 94 7,178,472 68,271,475,600 5,918
27 Aug 2020 0 96 89 90 4,914,934 45,042,005,300 5,102
28 Aug 2020 0 93 88 89 7,623,638 68,506,796,900 4,761
31 Aug 2020 0 94 86 88 9,036,798 81,677,198,500 5,937
01 Sep 2020 0 92 87 89 6,293,408 56,146,057,000 5,750
02 Sep 2020 0 91 88 89 5,495,500 49,056,030,000 4,407
03 Sep 2020 0 89 84 85 5,802,041 50,529,306,300 4,638
04 Sep 2020 0 87 81 84 7,694,956 65,424,286,600 4,549
07 Sep 2020 0 85 81 83 6,312,962 52,574,065,700 3,970
08 Sep 2020 0 84 78 78 10,668,109 85,120,032,300 7,998
09 Sep 2020 0 80 73 73 15,631,802 122,366,917,700 9,273
10 Sep 2020 0 73 68 68 454,988 3,153,915,700 1,116
11 Sep 2020 0 75 64 67 13,876,577 95,711,518,100 9,247
14 Sep 2020 0 74 66 68 15,967,827 111,836,126,400 8,146
15 Sep 2020 0 72 66 68 18,687,453 128,443,933,100 8,130
16 Sep 2020 0 74 67 69 8,693,427 60,842,411,800 6,894
17 Sep 2020 0 71 67 69 5,770,785 39,797,690,500 3,769
18 Sep 2020 0 70 65 65 5,456,536 36,700,934,800 5,260
21 Sep 2020 0 68 61 61 17,943,968 113,988,694,000 8,622
22 Sep 2020 0 61 57 57 5,275,535 30,875,475,000 3,577
23 Sep 2020 0 56 54 54 819,285 4,452,821,900 1,390
24 Sep 2020 0 51 51 51 359,949 1,835,739,900 589
25 Sep 2020 0 50 50 50 226,976 1,134,880,000 799
28 Sep 2020 0 50 50 50 41,078 205,390,000 373
29 Sep 2020 0 61 50 60 6,783,254 38,607,120,200 14,480
30 Sep 2020 0 66 56 56 4,025,387 24,384,951,700 9,101
01 Oct 2020 0 61 53 54 1,908,720 10,255,479,900 4,577
02 Oct 2020 0 58 52 52 1,566,757 8,508,722,200 3,603
05 Oct 2020 0 56 51 55 1,173,482 6,379,565,300 2,623
06 Oct 2020 0 57 53 54 741,928 4,058,546,900 1,966
07 Oct 2020 0 55 52 52 597,288 3,177,351,400 1,851
08 Oct 2020 0 54 51 53 433,814 2,276,134,300 1,336
09 Oct 2020 0 54 52 53 403,569 2,130,799,900 984
12 Oct 2020 0 54 51 53 369,884 1,931,356,300 1,199
13 Oct 2020 0 53 50 51 559,558 2,864,057,500 1,448
14 Oct 2020 0 52 50 51 339,192 1,729,275,800 1,347
15 Oct 2020 0 52 50 50 250,828 1,270,338,300 777
16 Oct 2020 0 51 50 51 342,792 1,727,316,300 832
19 Oct 2020 0 51 50 50 469,851 2,351,012,000 1,372
20 Oct 2020 0 51 50 50 154,949 775,388,400 790
21 Oct 2020 0 50 50 50 32,419 162,095,000 217
22 Oct 2020 0 50 50 50 15,613 78,065,000 117
23 Oct 2020 0 50 50 50 10,317 51,585,000 88
26 Oct 2020 0 50 50 50 21,827 109,135,000 140
27 Oct 2020 0 50 50 50 2,065 10,325,000 72
02 Nov 2020 0 50 50 50 2,058 10,290,000 94
03 Nov 2020 0 50 50 50 13,026 65,130,000 96
04 Nov 2020 0 50 50 50 11,149 55,745,000 69
05 Nov 2020 0 50 50 50 8,910 44,550,000 116
06 Nov 2020 0 50 50 50 9,847 49,235,000 88
09 Nov 2020 0 50 50 50 20,728 103,640,000 112
10 Nov 2020 0 50 50 50 9,454 47,270,000 79
11 Nov 2020 0 50 50 50 4,784 23,920,000 83
12 Nov 2020 0 50 50 50 9,206 46,030,000 62
13 Nov 2020 0 50 50 50 2,373 11,865,000 45
16 Nov 2020 0 50 50 50 8,583 42,915,000 70
17 Nov 2020 0 50 50 50 32,380 161,900,000 92
18 Nov 2020 0 50 50 50 21,788 108,940,000 81
19 Nov 2020 0 50 50 50 5,933 29,665,000 82
20 Nov 2020 0 50 50 50 16,636 83,180,000 197
23 Nov 2020 0 50 50 50 12,026 60,130,000 102
24 Nov 2020 0 50 50 50 34,028 170,140,000 180
25 Nov 2020 0 50 50 50 28,016 140,080,000 243
26 Nov 2020 0 50 50 50 94,895 474,475,000 374
27 Nov 2020 0 57 50 51 4,192,330 22,159,854,300 9,266
30 Nov 2020 0 52 50 50 593,686 2,975,789,400 1,296

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 22 Oct 2020 30 Oct 2020 Active
Proxy Voting   - 16 Sep 2020 09 Oct 2020 Active
Proxy Voting   - 29 May 2020 24 Jun 2020 Active
Proxy Voting   - 14 Oct 2019 06 Nov 2019 Active