Efek Terdaftar

DUNIA VIRTUAL ONLINE Tbk, PT

Security name
DUNIA VIRTUAL ONLINE Tbk
Issuer
DUNIA VIRTUAL ONLINE Tbk, PT
ISIN Code
ID1000203508
Short Code
AREA
Type
Saham Biasa
Listing Date
01 April 2024
Stock Exchange
IDX
Status
Active
Nominal
75.00
Current Amount
510,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
COMPUTER AND SERVICES
Number of Securities
2,539,601,000 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 Mar 2025 446 474 430 460 226,318 10,397,885,000 4,122
04 Mar 2025 460 480 452 470 144,135 6,687,062,000 1,305
05 Mar 2025 472 484 462 484 105,553 5,008,660,200 1,955
07 Mar 2025 486 486 432 468 93,175 4,319,976,800 1,482
10 Mar 2025 468 472 442 464 53,184 2,449,268,800 895
11 Mar 2025 464 464 394 404 40,051 1,691,007,600 1,029
12 Mar 2025 400 456 400 428 93,548 4,096,264,000 1,814
13 Mar 2025 430 450 416 430 56,640 2,448,183,400 842
14 Mar 2025 430 440 408 430 60,336 2,593,131,600 540
17 Mar 2025 434 440 418 434 53,026 2,262,571,600 364
18 Mar 2025 424 428 400 406 35,111 1,422,535,600 444
19 Mar 2025 406 428 406 428 51,089 2,144,464,400 397
20 Mar 2025 428 436 414 434 61,203 2,617,991,400 375
21 Mar 2025 434 438 414 434 35,705 1,547,007,800 334
24 Mar 2025 434 434 404 428 29,390 1,260,931,400 500
25 Mar 2025 428 438 414 428 32,375 1,400,407,200 478
26 Mar 2025 428 448 426 446 33,266 1,462,417,600 511
27 Mar 2025 446 480 446 454 59,120 2,762,009,200 948
08 Apr 2025 400 400 386 386 5,556 214,952,600 207
09 Apr 2025 378 390 336 360 39,014 1,429,563,600 1,083
10 Apr 2025 382 416 380 400 43,518 1,731,493,600 1,722
11 Apr 2025 400 410 384 402 8,070 326,578,400 255
14 Apr 2025 404 446 392 444 19,942 808,749,800 403
15 Apr 2025 444 450 412 450 21,621 937,653,800 661
16 Apr 2025 450 450 428 444 26,065 1,148,759,400 697
17 Apr 2025 440 458 418 450 14,405 644,632,000 514
21 Apr 2025 450 500 450 494 63,422 3,038,340,200 1,279
22 Apr 2025 494 545 484 545 44,805 2,290,213,200 1,240
06 May 2025 545 550 545 550 12,053 662,407,000 207
07 May 2025 550 550 496 496 20,098 1,005,055,600 126
08 May 2025 448 448 448 448 1,238 55,462,400 72
09 May 2025 410 492 410 492 8,193 389,450,800 165
14 May 2025 535 540 535 540 12,920 694,835,500 183
15 May 2025 540 580 540 575 4,780 266,416,500 156
16 May 2025 625 630 625 630 6,597 413,835,000 183
19 May 2025 695 695 555 630 38,638 2,341,102,000 1,644
20 May 2025 630 635 550 605 29,478 1,750,066,500 1,012
21 May 2025 605 610 580 600 13,024 773,786,000 384
22 May 2025 600 620 575 575 12,470 747,554,500 340
23 May 2025 575 590 565 570 19,791 1,143,178,000 494
26 May 2025 585 585 505 505 20,892 1,132,166,000 1,244
27 May 2025 505 525 500 500 10,785 550,354,500 382
28 May 2025 505 520 480 500 7,629 375,716,800 389
02 Jun 2025 500 500 450 458 16,321 763,708,600 555
03 Jun 2025 456 464 408 414 26,353 1,144,088,400 1,104
04 Jun 2025 418 474 416 448 23,125 996,415,000 1,077
05 Jun 2025 450 462 428 436 17,264 767,724,600 448
10 Jun 2025 436 446 416 428 22,302 956,439,200 750
11 Jun 2025 434 434 390 432 28,107 1,179,182,600 1,334
12 Jun 2025 432 450 412 448 27,212 1,162,321,200 1,210
13 Jun 2025 462 462 448 448 22,338 1,013,211,800 1,378
16 Jun 2025 440 446 416 432 12,294 539,125,200 431
17 Jun 2025 432 434 418 424 10,312 442,742,800 400
18 Jun 2025 424 440 420 438 10,557 451,319,600 481
19 Jun 2025 444 444 410 424 11,615 492,901,400 511
20 Jun 2025 424 456 420 444 11,931 516,102,400 414
23 Jun 2025 438 438 424 430 24,792 1,063,601,200 942
24 Jun 2025 428 440 428 428 10,378 450,736,600 323
25 Jun 2025 430 450 418 436 25,168 1,093,385,400 599
26 Jun 2025 438 438 422 422 9,694 413,527,600 540
30 Jun 2025 422 440 420 438 17,568 759,919,400 697
01 Jul 2025 438 438 426 434 10,405 452,373,000 305
02 Jul 2025 432 432 410 410 14,670 621,461,400 487
03 Jul 2025 410 510 410 452 61,550 2,823,194,000 2,769
04 Jul 2025 452 486 426 442 50,291 2,347,915,800 1,790
07 Jul 2025 456 462 420 422 28,681 1,249,255,600 1,533
08 Jul 2025 442 448 410 416 16,278 684,941,600 1,025
09 Jul 2025 424 436 414 424 11,621 493,346,000 322
10 Jul 2025 432 432 414 430 10,647 450,650,400 456
11 Jul 2025 428 436 422 430 8,498 364,164,400 399
15 Jul 2025 410 422 402 416 12,614 522,801,000 475
16 Jul 2025 416 416 406 414 9,690 401,626,400 510
17 Jul 2025 422 422 404 416 13,864 572,415,400 610
18 Jul 2025 416 418 404 412 14,226 584,458,800 708
21 Jul 2025 412 416 400 408 11,945 487,566,400 747
22 Jul 2025 408 416 402 406 12,903 530,172,800 1,055
23 Jul 2025 410 416 402 414 3,716 152,202,000 197
24 Jul 2025 416 444 416 440 15,978 682,938,800 734
25 Jul 2025 446 446 432 436 8,903 391,303,800 305
28 Jul 2025 436 440 424 428 9,611 418,439,200 379
29 Jul 2025 428 436 418 422 10,009 432,687,200 299
30 Jul 2025 432 438 416 428 11,216 486,279,000 328
31 Jul 2025 428 450 422 422 13,335 579,307,800 713
01 Aug 2025 424 438 420 434 12,058 521,208,000 775
04 Aug 2025 438 438 424 424 9,844 423,740,800 253
05 Aug 2025 424 432 420 424 9,092 388,844,600 222
06 Aug 2025 424 432 420 428 9,858 422,496,600 446
07 Aug 2025 428 432 410 422 9,503 400,947,600 529
08 Aug 2025 422 422 398 410 12,909 528,557,200 497
11 Aug 2025 410 440 406 440 14,709 618,490,000 741
12 Aug 2025 440 470 436 470 24,857 1,115,391,200 1,271
13 Aug 2025 470 580 470 525 88,217 4,585,885,600 4,804
14 Aug 2025 525 530 500 510 49,264 2,542,963,000 4,139
15 Aug 2025 510 520 500 500 13,888 708,128,500 1,389
19 Aug 2025 498 498 464 464 19,198 908,073,800 950
20 Aug 2025 476 478 440 444 13,851 645,525,000 692
21 Aug 2025 450 550 450 530 80,650 4,157,992,000 3,611
22 Aug 2025 525 620 500 600 103,050 5,902,260,000 2,879
25 Aug 2025 600 620 555 600 41,589 2,435,450,000 1,423
26 Aug 2025 595 600 540 555 37,160 2,089,997,500 2,103
27 Aug 2025 550 600 530 555 41,539 2,346,586,500 1,418
28 Aug 2025 555 580 545 555 24,276 1,341,108,500 914
29 Aug 2025 550 550 520 535 29,178 1,570,182,500 905
01 Sep 2025 500 550 480 500 40,997 2,091,711,200 4,225
02 Sep 2025 505 525 500 525 19,313 983,659,500 1,502
03 Sep 2025 525 540 510 525 12,314 643,975,500 789
04 Sep 2025 525 525 505 515 12,317 631,686,500 1,795
08 Sep 2025 505 525 494 520 28,543 1,469,317,200 2,426
09 Sep 2025 520 520 498 510 13,212 667,399,100 1,300
10 Sep 2025 505 525 496 505 26,463 1,335,634,300 2,449
11 Sep 2025 505 555 505 555 55,181 2,951,584,000 3,971
12 Sep 2025 555 575 500 500 92,737 4,801,488,000 8,757
15 Sep 2025 505 505 498 505 16,251 814,482,100 1,131
16 Sep 2025 505 515 500 510 19,963 1,014,318,000 1,829
17 Sep 2025 510 515 500 510 9,705 492,297,500 1,824
18 Sep 2025 510 525 500 510 25,386 1,292,894,000 1,662
19 Sep 2025 510 510 500 505 4,661 235,599,500 564
22 Sep 2025 505 555 500 515 27,780 1,487,101,500 1,463
23 Sep 2025 520 550 510 550 32,382 1,729,590,000 1,625
24 Sep 2025 550 550 535 545 13,938 753,612,500 983
25 Sep 2025 545 560 535 545 40,841 2,236,582,500 1,702
26 Sep 2025 545 555 535 550 20,240 1,106,640,500 2,167
29 Sep 2025 550 630 540 630 141,628 8,532,296,500 6,019
30 Dec 2025 540 565 530 535 10,333 560,644,500 327
10 Feb 2026 390 420 382 410 4,810 192,058,400 278
12 Feb 2026 414 418 412 414 10,222 425,126,800 215
13 Feb 2026 418 420 406 412 5,294 218,167,600 269
18 Feb 2026 408 420 402 420 6,528 267,999,200 278
19 Feb 2026 404 416 404 414 10,857 442,501,600 291
20 Feb 2026 416 416 406 408 10,592 437,650,600 253
23 Feb 2026 406 408 398 400 19,993 808,203,600 552
24 Feb 2026 400 404 388 388 16,504 653,716,600 622

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 28 May 2025 20 Jun 2025 Active
Proxy Voting   - 04 Jun 2024 27 Jun 2024 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online