Efek Terdaftar

TECHNO9 INDONESIA Tbk, PT

Security name
TECHNO9 INDONESIA Tbk
Issuer
TECHNO9 INDONESIA Tbk, PT
ISIN Code
ID1000178601
Short Code
NINE
Type
Saham Biasa
Listing Date
05 Desember 2022
Stock Exchange
IDX
Status
Active
Nominal
10.00
Current Amount
432,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
COMPUTER AND SERVICES
Number of Securities
2,157,000,000 (Total)
As of 7 May 2024
100.00% Scripless = 2,157,000,000.000
Local Percentage
99.79%
Foreign Percentage
0.21%

Graph

Price History

Date Open High Low Close Volume Value Freq
15 May 2023 0 31 29 29 9,190 27,293,900 142
17 May 2023 0 30 28 29 18,613 52,994,000 107
25 May 2023 0 33 29 31 23,776 71,449,300 224
26 May 2023 0 31 29 30 7,527 22,637,900 82
29 May 2023 0 31 29 29 21,919 63,696,400 120
30 May 2023 0 31 29 30 3,888 11,622,400 55
31 May 2023 0 31 29 31 3,739 11,113,600 56
06 Jun 2023 0 31 29 31 13,048 39,061,400 72
12 Jun 2023 0 30 29 29 5,554 16,278,500 63
13 Jun 2023 0 30 28 30 5,968 17,322,700 108
14 Jun 2023 0 30 28 28 6,882 19,916,200 104
15 Jun 2023 0 30 28 30 25,039 74,773,400 147
16 Jun 2023 0 33 30 32 47,947 154,540,900 184
19 Jun 2023 0 33 31 32 6,532 20,815,800 114
20 Jun 2023 0 32 29 30 31,876 94,259,500 157
21 Jun 2023 0 30 28 29 10,884 31,095,400 112
22 Jun 2023 0 30 29 30 2,336 6,810,800 51
23 Jun 2023 0 30 28 29 3,880 11,267,500 65
26 Jun 2023 0 30 28 29 5,157 14,683,900 66
27 Jun 2023 0 29 28 29 571 1,607,300 33
03 Jul 2023 0 30 28 30 6,057 17,512,100 62
05 Jul 2023 0 30 29 29 6,283 18,226,000 25
07 Jul 2023 0 29 28 28 2,698 7,561,600 47
10 Jul 2023 0 29 27 27 31,521 86,201,300 123
12 Jul 2023 0 29 28 28 2,610 7,310,900 62
14 Jul 2023 0 29 27 28 5,821 16,299,600 60
18 Jul 2023 0 26 24 24 27,623 66,570,600 171
20 Jul 2023 0 24 22 22 14,396 31,693,500 168
21 Jul 2023 0 20 20 20 25,855 51,710,000 190
24 Jul 2023 0 21 18 20 31,517 61,757,000 203
25 Jul 2023 0 20 19 20 10,111 19,399,100 61
26 Jul 2023 0 20 18 19 44,369 81,848,600 188
27 Jul 2023 0 19 18 18 32,434 58,383,700 201
28 Jul 2023 0 18 17 17 28,658 48,724,900 123
31 Jul 2023 0 17 16 16 14,368 23,004,200 131
01 Aug 2023 0 16 15 15 12,331 18,498,600 136
02 Aug 2023 0 16 14 15 56,160 81,277,100 241
03 Aug 2023 0 16 14 14 56,209 79,465,700 188
04 Aug 2023 0 15 13 13 30,977 40,870,600 194
07 Aug 2023 0 13 12 12 50,990 61,684,100 290
08 Aug 2023 0 13 11 11 23,410 26,389,900 132
09 Aug 2023 0 12 11 12 35,641 42,097,600 1,678
10 Aug 2023 0 13 13 13 29,892 38,859,600 66
11 Aug 2023 0 14 14 14 8,586 12,020,400 50
14 Aug 2023 0 15 14 15 66,791 100,062,900 1,732
15 Aug 2023 0 16 15 16 34,632 55,354,600 176
16 Aug 2023 0 17 17 17 7,890 13,413,000 48
18 Aug 2023 0 18 18 18 16,281 29,305,800 84
21 Aug 2023 0 19 17 18 70,798 126,750,100 486
22 Aug 2023 0 19 17 17 21,351 36,439,000 237
23 Aug 2023 0 18 16 17 37,678 61,796,700 209
24 Aug 2023 0 17 16 16 23,487 37,824,700 116
28 Aug 2023 0 17 16 17 9,132 15,427,200 102
29 Aug 2023 0 18 16 16 13,253 22,582,200 137
30 Aug 2023 0 17 15 17 35,768 58,765,400 184
31 Aug 2023 0 17 16 16 8,542 14,269,000 52
01 Sep 2023 0 17 16 17 33,057 56,024,300 123
04 Sep 2023 0 18 17 18 32,431 58,309,600 150
05 Sep 2023 0 19 19 19 22,082 41,955,800 50
06 Sep 2023 0 20 18 18 63,920 125,480,400 288
07 Sep 2023 0 19 17 18 61,831 106,591,000 283
08 Sep 2023 0 19 17 18 17,341 29,553,100 90
11 Sep 2023 0 18 17 17 7,011 11,990,900 80
12 Sep 2023 0 18 16 18 54,756 89,941,600 191
13 Sep 2023 0 18 17 17 7,021 11,949,900 95
14 Sep 2023 0 18 16 18 4,756 8,142,000 81
15 Sep 2023 0 18 17 18 2,925 5,013,500 71
18 Sep 2023 0 18 17 17 18,598 31,617,200 113
19 Sep 2023 0 17 16 17 7,386 11,968,100 109
20 Sep 2023 0 17 16 16 39,641 63,433,500 179
21 Sep 2023 0 17 15 16 9,341 14,595,700 152
22 Sep 2023 0 17 15 15 77,576 116,886,300 173
25 Sep 2023 0 15 14 14 23,555 33,210,200 295
26 Sep 2023 0 15 13 14 149,745 196,795,000 285
27 Sep 2023 0 14 13 13 37,945 49,645,300 137
29 Sep 2023 0 13 12 13 39,739 50,168,600 105
02 Oct 2023 0 14 12 12 67,672 82,410,200 163
03 Oct 2023 0 13 12 13 10,948 13,611,500 92
04 Oct 2023 0 13 12 13 6,607 8,163,900 65
05 Oct 2023 0 13 12 13 2,280 2,866,400 35
06 Oct 2023 0 13 12 13 15,740 19,079,200 65
09 Oct 2023 0 13 12 12 44,442 53,401,400 160
10 Oct 2023 0 13 11 13 4,416 5,571,400 74
11 Oct 2023 0 13 12 13 8,927 10,784,000 46
12 Oct 2023 0 13 12 12 33,109 40,269,100 147
13 Oct 2023 0 13 11 12 8,927 10,968,300 83
16 Oct 2023 0 13 11 11 145,214 161,784,500 221
17 Oct 2023 0 12 11 11 24,322 27,384,000 94
18 Oct 2023 0 12 11 11 7,291 8,123,300 109
19 Oct 2023 0 12 10 11 31,327 34,166,900 127
20 Oct 2023 0 11 10 11 3,144 3,355,700 48
23 Oct 2023 0 12 10 12 18,687 20,547,200 131
24 Oct 2023 0 12 11 12 13,648 15,132,000 48
25 Oct 2023 0 12 11 12 3,706 4,434,200 35
26 Oct 2023 0 12 11 12 1,612 1,864,600 31
27 Oct 2023 0 12 11 11 18,015 19,829,200 88
30 Oct 2023 0 12 10 12 9,847 10,723,100 101
31 Oct 2023 0 12 11 12 2,763 3,144,000 34
01 Nov 2023 0 12 11 12 2,543 2,814,900 63
02 Nov 2023 0 12 11 12 816 913,600 34
03 Nov 2023 0 12 11 11 21,042 23,798,900 76
06 Nov 2023 0 12 10 10 116,759 117,055,600 230
07 Nov 2023 0 11 9 11 34,369 34,633,000 112
08 Nov 2023 0 11 10 11 13,562 13,595,900 91
09 Nov 2023 0 11 10 11 10,407 10,440,600 37
10 Nov 2023 0 11 10 10 5,731 5,861,100 28
13 Nov 2023 0 11 10 11 6,373 6,390,400 51
14 Nov 2023 0 11 10 11 21,213 21,310,200 87
15 Nov 2023 0 11 10 11 9,449 9,549,800 70
16 Nov 2023 0 11 10 11 797 825,300 89
17 Nov 2023 0 11 10 10 11,847 11,912,900 98
20 Nov 2023 0 11 9 11 13,114 13,205,200 106
21 Nov 2023 0 11 10 11 12,714 12,822,400 125
22 Nov 2023 0 11 10 10 7,529 7,551,800 39
23 Nov 2023 0 10 9 10 4,331 4,286,100 57
24 Nov 2023 0 11 9 10 54,151 54,299,800 118
27 Nov 2023 0 11 9 11 17,675 18,218,600 109
28 Nov 2023 0 11 10 11 7,136 7,704,300 47
29 Nov 2023 0 11 10 11 8,706 8,934,100 53
30 Nov 2023 0 11 10 10 26,315 26,328,200 124
01 Dec 2023 0 11 9 10 11,273 11,337,200 122
04 Dec 2023 0 11 9 10 15,813 16,053,100 89
05 Dec 2023 0 11 10 10 12,273 12,304,800 93
07 Dec 2023 0 11 10 10 42,566 42,581,900 93
08 Dec 2023 0 10 9 10 9,195 8,839,700 71
11 Dec 2023 0 11 9 11 30,015 30,001,700 98
12 Dec 2023 0 11 10 10 6,451 6,455,900 45
13 Dec 2023 0 11 9 10 9,043 8,970,700 62
14 Dec 2023 0 10 9 9 24,488 22,284,700 84
15 Dec 2023 0 10 8 9 16,019 15,251,300 140
18 Dec 2023 0 10 8 9 19,869 17,942,000 121
19 Dec 2023 0 9 8 9 15,121 13,279,700 98
20 Dec 2023 0 10 8 8 50,429 42,500,200 141
21 Dec 2023 0 9 8 9 8,303 7,076,100 91
22 Dec 2023 0 9 8 8 35,986 28,965,100 120
27 Dec 2023 0 9 8 9 210,940 188,554,100 249
28 Dec 2023 0 9 8 8 177,722 142,953,300 206
29 Dec 2023 0 9 8 9 5,030 4,457,500 109
02 Jan 2024 0 9 8 9 4,465 3,792,300 64
03 Jan 2024 0 9 8 8 41,377 33,857,700 101
04 Jan 2024 0 9 8 8 5,475 4,573,900 75
05 Jan 2024 0 9 7 9 30,259 24,688,800 100
08 Jan 2024 0 9 8 8 88,622 71,092,300 163
09 Jan 2024 0 9 8 9 80,878 71,676,900 160
10 Jan 2024 0 9 8 9 4,932 4,117,500 70
11 Jan 2024 0 9 8 8 4,190 3,564,400 57
12 Jan 2024 0 9 8 8 10,145 8,950,300 79
15 Jan 2024 0 9 8 9 20,590 16,715,600 90
16 Jan 2024 0 10 8 10 136,307 131,465,800 248
17 Jan 2024 0 11 10 11 114,377 125,501,900 207
18 Jan 2024 0 12 10 12 61,502 68,718,800 157
19 Jan 2024 0 12 11 12 19,980 22,377,900 110
22 Jan 2024 0 12 11 11 65,725 72,805,200 179
23 Jan 2024 0 12 10 12 42,507 47,961,100 122
24 Jan 2024 0 12 11 11 7,581 8,502,900 51
25 Jan 2024 0 12 10 11 20,649 22,257,300 70
29 Jan 2024 0 11 9 10 28,928 28,847,500 85
30 Jan 2024 0 10 9 10 31,677 28,570,900 103
31 Jan 2024 0 10 9 10 18,789 16,972,800 89
01 Feb 2024 0 10 9 10 14,904 13,498,400 109
02 Feb 2024 0 10 9 10 12,374 11,567,800 93
05 Feb 2024 0 10 9 9 56,358 50,947,500 109
06 Feb 2024 0 10 8 9 12,322 11,051,200 73
07 Feb 2024 0 10 8 9 79,936 64,132,900 120
12 Feb 2024 0 9 8 9 26,129 22,022,600 74
13 Feb 2024 0 9 8 8 58,992 47,535,500 152
15 Feb 2024 0 9 7 8 47,897 37,790,500 135
16 Feb 2024 0 9 8 9 14,162 11,574,200 95
19 Feb 2024 0 9 8 8 45,675 36,604,400 115
20 Feb 2024 0 9 7 9 10,882 8,739,200 98
21 Feb 2024 0 9 8 8 12,242 9,913,300 118
22 Feb 2024 0 9 7 7 1,997 1,541,800 59
23 Feb 2024 0 8 7 8 28,166 22,433,700 155
26 Feb 2024 0 9 7 8 11,124 9,072,000 136
27 Feb 2024 0 9 7 8 60,453 49,761,200 123
28 Feb 2024 0 9 7 9 22,998 18,436,200 94
29 Feb 2024 0 9 8 8 21,313 17,067,700 85
01 Mar 2024 0 9 7 7 167,669 118,137,400 92
04 Mar 2024 0 8 7 8 4,717 3,435,500 70
05 Mar 2024 0 8 7 8 2,286 1,723,800 81
06 Mar 2024 0 8 7 7 83,441 58,454,400 140
07 Mar 2024 0 8 7 8 12,106 8,628,300 91
08 Mar 2024 0 8 7 8 36,244 25,534,500 123
13 Mar 2024 0 8 7 7 93,297 65,731,200 142
14 Mar 2024 0 8 6 6 186,429 114,373,300 191
15 Mar 2024 0 7 5 6 60,109 36,007,500 322
18 Mar 2024 0 7 6 6 21,173 13,472,000 108
19 Mar 2024 0 7 6 6 30,778 21,009,300 132
20 Mar 2024 0 7 6 6 40,601 24,567,000 101
21 Mar 2024 0 7 6 7 14,618 9,113,800 77
22 Mar 2024 0 7 6 7 17,771 10,840,500 62
25 Mar 2024 0 7 6 7 12,004 7,237,900 67
26 Mar 2024 0 7 6 7 21,349 13,601,600 70
27 Mar 2024 0 7 6 7 16,172 9,887,900 54
28 Mar 2024 0 7 6 6 3,158 1,898,400 42
01 Apr 2024 0 7 5 6 18,703 11,080,600 108
03 Apr 2024 0 6 5 6 6,772 3,539,000 58
04 Apr 2024 0 6 5 6 6,027 3,266,800 67
05 Apr 2024 0 6 5 6 2,316 1,232,300 44
16 Apr 2024 0 6 5 5 7,451 4,283,800 98
18 Apr 2024 0 5 4 5 19,455 9,544,000 70
19 Apr 2024 0 5 4 5 31,904 13,568,100 431
22 Apr 2024 0 5 4 5 11,293 5,512,400 174
23 Apr 2024 0 5 4 5 5,856 2,863,300 112
24 Apr 2024 0 6 4 5 27,246 13,609,200 232
25 Apr 2024 0 6 5 5 11,075 6,511,000 87
26 Apr 2024 0 6 5 5 6,391 3,773,300 56
29 Apr 2024 0 6 5 6 18,744 10,337,400 72
30 Apr 2024 0 6 5 6 19,986 10,394,900 60
02 May 2024 0 6 5 5 17,742 9,021,100 71
03 May 2024 0 6 5 5 26,286 14,407,300 81
06 May 2024 0 6 5 6 2,224 1,247,800 78
07 May 2024 0 6 5 6 6,720 3,485,300 53

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 16 May 2023 09 Jun 2023 Active