Efek Terdaftar

Visi Media Asia Tbk, PT

Security name
Visi Media Asia Tbk
Issuer
Visi Media Asia Tbk, PT
ISIN Code
ID1000121304
Short Code
VIVA
Type
Saham Biasa
Listing Date
21 November 2011
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
16,464,270,400.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
ADVERTISING,PRINTING and MEDIA
Number of Securities
16,464,270,400 (Total)
As of 21 Jan 2022
99.69% Scripless = 16,413,320,400.000
Local Percentage
58.99%
Foreign Percentage
40.70%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Jan 2021 0 51 50 50 224,244 1,121,884,200 231
27 Jan 2021 0 51 50 50 122,593 612,980,400 130
28 Jan 2021 0 50 50 50 47,134 235,670,000 79
29 Jan 2021 0 50 50 50 3,108 15,540,000 11
01 Feb 2021 0 50 50 50 41,372 206,860,000 67
02 Feb 2021 0 51 50 50 30,344 151,720,200 53
03 Feb 2021 0 51 50 50 27,558 137,790,100 61
04 Feb 2021 0 53 50 50 299,991 1,511,371,000 350
05 Feb 2021 0 51 50 50 34,209 171,045,200 85
10 Feb 2021 0 51 50 50 59,746 298,747,600 98
11 Feb 2021 0 51 50 50 14,551 72,755,100 45
15 Feb 2021 0 50 50 50 595 2,975,000 12
16 Feb 2021 0 50 50 50 946 4,730,000 18
17 Feb 2021 0 50 50 50 5,598 27,990,000 19
18 Feb 2021 0 65 50 50 8,050,151 46,455,308,600 12,748
19 Feb 2021 0 52 50 50 351,606 1,760,483,800 512
22 Feb 2021 0 51 50 50 389,954 1,957,774,900 780
23 Feb 2021 0 51 50 50 171,646 860,106,400 571
24 Feb 2021 0 50 50 50 46,878 234,390,000 120
25 Feb 2021 0 51 50 50 113,105 565,579,500 301
26 Feb 2021 0 50 50 50 4,658 23,290,000 32
01 Mar 2021 0 50 50 50 18,274 91,370,000 33
02 Mar 2021 0 50 50 50 49,952 249,760,000 54
03 Mar 2021 0 50 50 50 2,334 11,670,000 29
04 Mar 2021 0 50 50 50 2,460 12,300,000 22
05 Mar 2021 0 50 50 50 330 1,650,000 23
08 Mar 2021 0 54 50 52 1,989,707 10,286,582,200 3,617
09 Mar 2021 0 53 50 50 527,299 2,653,553,000 888
10 Mar 2021 0 51 50 50 101,017 505,107,400 403
12 Mar 2021 0 61 50 51 4,634,131 25,164,196,100 7,565
15 Mar 2021 0 57 50 52 3,346,735 17,440,743,400 4,538
16 Mar 2021 0 70 51 70 12,531,126 81,911,700,500 26,739
17 Mar 2021 0 88 66 78 13,031,580 99,493,386,300 37,278
18 Mar 2021 0 82 73 73 1,301,993 9,917,298,200 5,028
19 Mar 2021 0 68 68 68 67,781 460,910,800 488
22 Mar 2021 0 64 64 64 55,074 352,473,600 361
23 Mar 2021 0 64 60 60 2,071,632 12,439,246,100 2,554
24 Mar 2021 0 64 56 56 2,888,814 16,830,817,700 6,972
25 Mar 2021 0 60 53 55 2,889,461 16,088,794,500 6,336
26 Mar 2021 0 57 52 53 1,138,796 6,116,563,000 2,802
29 Mar 2021 0 54 51 51 558,039 2,919,605,200 1,922
30 Mar 2021 0 53 50 51 838,509 4,245,012,800 1,614
31 Mar 2021 0 53 50 50 1,334,879 6,785,757,200 1,519
01 Apr 2021 0 53 50 52 554,487 2,862,401,800 1,200
05 Apr 2021 0 70 52 70 8,552,006 55,206,455,300 20,265
06 Apr 2021 0 78 66 66 1,261,350 8,924,452,200 3,646
07 Apr 2021 0 78 62 66 10,386,434 72,846,454,800 24,962
08 Apr 2021 0 73 63 67 1,778,175 12,200,224,000 5,927
09 Apr 2021 0 73 67 69 1,828,692 12,798,415,900 5,994
12 Apr 2021 0 73 66 67 2,189,893 14,916,043,800 3,728
13 Apr 2021 0 68 63 65 407,293 2,638,017,500 1,934
14 Apr 2021 0 74 65 72 4,540,512 32,078,619,000 11,252
15 Apr 2021 0 76 69 71 2,804,701 20,251,213,000 7,289
16 Apr 2021 0 72 68 70 909,398 6,322,966,000 2,642
19 Apr 2021 0 71 68 69 352,119 2,442,198,800 1,269
20 Apr 2021 0 70 66 68 660,027 4,453,923,300 1,808
21 Apr 2021 0 76 67 72 2,879,148 20,867,977,300 6,941
22 Apr 2021 0 74 67 67 1,574,188 10,800,593,100 3,266
23 Apr 2021 0 67 63 64 799,954 5,182,194,300 1,997
26 Apr 2021 0 66 62 62 970,184 6,189,064,200 2,595
27 Apr 2021 0 64 58 59 863,416 5,152,691,600 2,301
28 Apr 2021 0 62 57 60 650,738 3,911,187,400 1,807
29 Apr 2021 0 61 58 60 325,332 1,935,640,900 1,270
30 Apr 2021 0 64 59 60 662,415 4,058,063,600 1,743
03 May 2021 0 61 58 60 404,676 2,406,401,100 1,245
04 May 2021 0 61 58 60 444,631 2,649,683,200 864
05 May 2021 0 64 60 61 643,892 3,945,844,400 1,335
06 May 2021 0 63 60 61 198,287 1,210,844,100 528
07 May 2021 0 63 61 61 308,670 1,907,416,000 708
10 May 2021 0 65 61 62 507,969 3,184,686,300 1,660
11 May 2021 0 63 61 61 157,582 963,196,200 436
17 May 2021 0 62 57 58 379,322 2,212,259,000 1,217
18 May 2021 0 58 55 56 305,594 1,725,791,200 871
19 May 2021 0 57 55 56 559,652 3,131,948,500 887
20 May 2021 0 60 55 58 390,692 2,247,656,100 1,179
21 May 2021 0 59 57 57 589,445 3,363,330,500 504
24 May 2021 0 58 54 54 437,872 2,396,188,900 1,172
25 May 2021 0 55 52 55 220,530 1,182,200,200 697
27 May 2021 0 57 54 54 238,537 1,311,810,600 928
28 May 2021 0 57 54 55 251,886 1,399,727,600 852
31 May 2021 0 56 54 55 162,644 900,140,100 565
02 Jun 2021 0 62 55 58 1,362,326 8,031,760,400 2,740
03 Jun 2021 0 61 56 58 891,140 5,159,020,100 1,404
04 Jun 2021 0 60 56 56 474,065 2,721,310,300 2,693
07 Jun 2021 0 60 56 57 457,392 2,637,868,100 1,534
08 Jun 2021 0 76 56 63 11,293,651 76,850,911,200 22,385
09 Jun 2021 0 64 59 59 1,644,493 9,957,515,800 7,557
10 Jun 2021 0 67 58 61 1,870,607 11,776,023,000 6,439
11 Jun 2021 0 68 60 64 2,366,410 15,460,819,900 6,123
14 Jun 2021 0 65 61 61 610,490 3,788,792,000 1,666
15 Jun 2021 0 65 60 64 775,062 4,853,159,300 2,237
16 Jun 2021 0 65 60 60 584,446 3,567,535,000 1,851
17 Jun 2021 0 63 58 61 741,780 4,459,281,600 2,382
18 Jun 2021 0 63 58 59 565,640 3,379,579,900 1,676
21 Jun 2021 0 63 56 63 1,212,936 7,273,857,000 2,439
22 Jun 2021 0 65 59 60 1,451,990 8,873,991,200 3,250
23 Jun 2021 0 63 58 60 950,466 5,793,465,700 4,575
24 Jun 2021 0 63 60 61 932,535 5,738,900,000 3,347
25 Jun 2021 0 65 60 62 1,323,891 8,323,126,700 5,376
28 Jun 2021 0 64 60 61 672,885 4,132,355,600 1,864
29 Jun 2021 0 63 60 62 552,937 3,390,851,200 1,339
30 Jun 2021 0 62 60 61 288,933 1,764,135,400 929
01 Jul 2021 0 62 59 60 345,921 2,079,918,900 954
02 Jul 2021 0 61 59 59 209,443 1,238,347,400 813
05 Jul 2021 0 60 57 58 493,877 2,871,107,900 1,182
06 Jul 2021 0 60 56 57 488,091 2,794,601,100 1,536
07 Jul 2021 0 58 56 57 198,626 1,134,107,000 671
08 Jul 2021 0 58 55 55 617,382 3,434,968,900 1,841
09 Jul 2021 0 55 52 54 467,638 2,507,629,800 1,434
12 Jul 2021 0 55 53 53 264,595 1,412,989,700 965
13 Jul 2021 0 54 51 53 534,840 2,800,337,400 1,079
14 Jul 2021 0 58 51 55 849,403 4,603,471,900 1,773
15 Jul 2021 0 55 52 53 675,798 3,558,221,100 1,045
16 Jul 2021 0 54 52 52 93,318 491,273,700 542
19 Jul 2021 0 53 52 52 79,567 415,545,500 529
21 Jul 2021 0 55 52 52 205,342 1,089,276,800 596
22 Jul 2021 0 55 52 53 537,269 2,883,377,100 1,193
23 Jul 2021 0 55 53 53 149,908 798,117,300 423
26 Jul 2021 0 54 52 52 166,451 880,613,000 436
27 Jul 2021 0 54 52 52 125,824 665,022,800 449
28 Jul 2021 0 54 52 52 271,780 1,416,542,000 436
29 Jul 2021 0 53 51 52 196,888 1,017,897,800 620
30 Jul 2021 0 52 50 50 618,472 3,125,628,500 1,131
02 Aug 2021 0 51 50 50 348,288 1,743,399,500 1,110
03 Aug 2021 0 52 50 51 435,168 2,226,812,200 1,079
04 Aug 2021 0 52 50 51 160,200 813,917,300 558
05 Aug 2021 0 52 50 51 195,776 989,295,800 506
06 Aug 2021 0 51 50 50 124,097 621,601,300 273
09 Aug 2021 0 51 50 50 412,611 2,064,262,600 1,059
10 Aug 2021 0 51 50 50 181,460 907,357,000 452
12 Aug 2021 0 51 50 50 94,521 472,670,000 428
13 Aug 2021 0 51 50 50 40,184 200,975,100 198
16 Aug 2021 0 51 50 50 37,705 188,526,500 164
18 Aug 2021 0 50 50 50 31,818 159,090,000 155
19 Aug 2021 0 50 50 50 3,686 18,430,000 62
20 Aug 2021 0 51 50 50 199,353 996,778,300 454
23 Aug 2021 0 53 50 53 557,316 2,876,090,300 1,079
24 Aug 2021 0 65 53 54 9,186,984 54,299,130,800 25,358
25 Aug 2021 0 56 53 54 603,836 3,261,479,500 2,725
26 Aug 2021 0 55 51 52 725,745 3,781,413,400 2,186
27 Aug 2021 0 52 51 52 171,163 877,813,500 822
30 Aug 2021 0 52 51 51 94,939 485,787,100 773
31 Aug 2021 0 52 50 51 318,294 1,625,804,000 1,485
01 Sep 2021 0 52 50 51 112,484 574,218,800 913
02 Sep 2021 0 54 50 51 818,413 4,243,637,700 2,495
03 Sep 2021 0 52 51 51 91,056 467,274,800 673
06 Sep 2021 0 52 51 51 97,119 497,423,100 963
07 Sep 2021 0 52 51 52 61,527 314,715,900 754
08 Sep 2021 0 52 51 51 81,123 415,902,300 1,056
09 Sep 2021 0 52 50 51 408,472 2,082,539,100 1,677
10 Sep 2021 0 52 50 50 81,847 414,919,700 1,158
13 Sep 2021 0 52 50 51 134,030 685,427,200 2,136
14 Sep 2021 0 52 51 52 66,670 342,784,900 1,797
15 Sep 2021 0 52 51 51 92,409 472,154,200 1,657
16 Sep 2021 0 55 50 53 655,005 3,450,709,700 3,950
17 Sep 2021 0 54 52 52 244,892 1,296,547,600 2,628
20 Sep 2021 0 60 51 52 122,756 639,158,000 2,827
21 Sep 2021 0 53 51 51 90,675 464,570,200 2,028
22 Sep 2021 0 53 51 52 101,548 527,278,000 2,208
23 Sep 2021 0 53 51 51 38,580 200,280,700 1,610
24 Sep 2021 0 53 51 51 76,101 391,620,900 1,424
27 Sep 2021 0 52 51 51 85,691 439,468,600 2,499
28 Sep 2021 0 52 51 51 111,255 570,514,100 2,549
29 Sep 2021 0 52 50 51 293,433 1,496,294,600 3,210
30 Sep 2021 0 52 50 51 122,404 624,391,600 2,492
01 Oct 2021 0 52 50 51 104,734 527,201,900 1,962
04 Oct 2021 0 52 50 51 431,815 2,201,143,500 3,129
05 Oct 2021 0 52 50 50 115,261 580,826,700 1,371
06 Oct 2021 0 51 50 50 253,704 1,271,768,600 1,328
07 Oct 2021 0 52 50 51 293,216 1,498,500,500 2,236
08 Oct 2021 0 52 50 50 90,385 459,627,400 2,174
11 Oct 2021 0 52 50 50 242,944 1,220,926,500 2,399
12 Oct 2021 0 51 50 50 53,647 270,369,900 1,478
13 Oct 2021 0 51 50 50 143,428 717,800,300 1,662
14 Oct 2021 0 51 50 50 97,294 486,860,400 1,490
15 Oct 2021 0 51 50 50 174,719 874,671,300 1,387
18 Oct 2021 0 51 50 50 211,172 1,056,686,200 2,402
19 Oct 2021 0 51 50 50 169,301 846,977,400 1,995
21 Oct 2021 0 51 50 51 71,716 358,798,700 1,310
22 Oct 2021 0 51 50 50 64,209 321,251,600 1,427
25 Oct 2021 0 51 50 50 71,340 356,709,300 1,440
26 Oct 2021 0 51 50 50 70,894 354,575,400 818
27 Oct 2021 0 51 50 50 41,129 205,666,400 860
28 Oct 2021 0 50 50 50 2,736 13,680,000 549
29 Oct 2021 0 50 50 50 77,833 389,165,000 1,261
01 Nov 2021 0 51 50 50 70,241 351,384,100 2,531
02 Nov 2021 0 51 50 50 68,844 344,289,000 1,724
03 Nov 2021 0 51 50 50 35,714 178,587,600 1,329
04 Nov 2021 0 51 50 50 39,512 197,642,600 1,855
05 Nov 2021 0 51 50 50 77,771 388,874,700 1,833
08 Nov 2021 0 51 50 50 14,693 73,475,900 2,210
09 Nov 2021 0 51 50 50 75,540 377,709,300 2,521
10 Nov 2021 0 51 50 50 9,788 48,943,700 1,223
11 Nov 2021 0 51 50 51 58,796 294,444,300 2,134
12 Nov 2021 0 51 50 50 78,212 391,364,800 1,838
15 Nov 2021 0 51 50 50 85,199 426,055,100 3,122
16 Nov 2021 0 51 50 50 85,000 425,076,200 2,039
17 Nov 2021 0 50 50 50 11,793 58,965,000 1,349
18 Nov 2021 0 50 50 50 15,223 76,115,000 1,659
19 Nov 2021 0 51 50 50 82,673 413,440,200 2,151
22 Nov 2021 0 51 50 50 77,038 385,259,100 2,716
23 Nov 2021 0 50 50 50 17,605 88,025,000 1,900
24 Nov 2021 0 51 50 50 19,222 96,111,800 1,120
25 Nov 2021 0 51 50 50 10,298 51,490,100 1,076
26 Nov 2021 0 50 50 50 3,454 17,270,000 619
29 Nov 2021 0 50 50 50 9,407 47,035,000 376
30 Nov 2021 0 50 50 50 3,911 19,555,000 1,032
01 Dec 2021 0 50 50 50 2,000 10,000,000 994
02 Dec 2021 0 50 50 50 1,725 8,625,000 682
03 Dec 2021 0 50 50 50 882 4,410,000 616
06 Dec 2021 0 50 50 50 7,548 37,740,000 1,506
07 Dec 2021 0 50 50 50 1,375 6,875,000 1,028
08 Dec 2021 0 50 50 50 1,176 5,880,000 903
09 Dec 2021 0 50 50 50 3,807 19,035,000 850
10 Dec 2021 0 50 50 50 2,428 12,140,000 777
13 Dec 2021 0 50 50 50 2,302 11,510,000 1,273
14 Dec 2021 0 50 50 50 1,366 6,830,000 593
15 Dec 2021 0 50 50 50 2,279 11,395,000 688
16 Dec 2021 0 50 50 50 2,693 13,465,000 496
17 Dec 2021 0 50 50 50 1,868 9,340,000 424
20 Dec 2021 0 51 50 50 166,844 834,399,000 2,171
23 Dec 2021 0 50 50 50 9,745 48,725,000 445
24 Dec 2021 0 51 50 50 170,236 852,755,200 1,473
27 Dec 2021 0 51 50 50 7,177 35,890,800 583
30 Dec 2021 0 50 50 50 7,545 37,725,000 245
03 Jan 2022 0 50 50 50 427 2,135,000 113
05 Jan 2022 0 50 50 50 1,173 5,865,000 58
06 Jan 2022 0 50 50 50 1,474 7,370,000 33
07 Jan 2022 0 50 50 50 959 4,795,000 33
10 Jan 2022 0 50 50 50 343 1,715,000 54
11 Jan 2022 0 50 50 50 1,801 9,005,000 31
12 Jan 2022 0 50 50 50 1,039 5,195,000 39
13 Jan 2022 0 50 50 50 44 220,000 19
17 Jan 2022 0 50 50 50 377 1,885,000 41

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 02 Aug 2021 25 Aug 2021 Active
Proxy Voting   - 17 Feb 2021 15 Mar 2021 Active
Proxy Voting   - 27 Jul 2020 19 Aug 2020 Active
Proxy Voting   - 06 May 2019 29 May 2019 Active
Proxy Voting   - 01 Apr 2019 25 Apr 2019 Active
Proxy Voting   - 31 May 2018 26 Jun 2018 Active
Proxy Voting   - 11 Jan 2018 05 Feb 2018 Active
Proxy Voting   - 28 Apr 2017 24 May 2017 Active
Proxy Voting   - 10 Aug 2016 02 Sep 2016 Active
Proxy Voting   - 25 Mar 2015 17 Apr 2015 Active
Proxy Voting   - 12 Jun 2014 30 Jun 2014 Active
Proxy Voting   - 16 Sep 2013 02 Oct 2013 Active
Proxy Voting   - 20 May 2013 05 Jun 2013 Active
Proxy Voting   - 21 May 2012 05 Jun 2012 Active
Proxy Voting   - 01 Mar 2012 20 Mar 2012 Active