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
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
06 Jan 2025 170 170 162 170 518,748 8,774,158,500 2,606
07 Jan 2025 172 187 170 187 461,250 8,614,069,700 1,720
09 Jan 2025 202 204 196 204 119,340 2,434,495,000 682
25 Feb 2025 224 224 224 224 68,057 1,524,476,800 284
26 Feb 2025 246 246 246 246 218,649 5,378,765,400 257
27 Feb 2025 270 270 222 222 1,372,415 33,606,095,400 2,566
28 Feb 2025 240 244 222 244 448,552 10,375,324,400 1,345
03 Mar 2025 264 264 220 220 787,790 18,168,871,200 1,279
04 Mar 2025 202 202 198 198 253,933 5,078,453,000 680
05 Mar 2025 179 179 179 179 122,647 2,195,381,300 388
06 Mar 2025 169 196 162 196 795,012 14,905,577,600 5,134
07 Mar 2025 210 214 196 214 142,458 3,034,274,300 936
10 Mar 2025 214 234 214 234 410,577 9,575,181,600 2,394
11 Mar 2025 250 256 232 256 372,047 9,365,829,800 2,417
12 Mar 2025 278 280 254 260 430,461 11,866,764,800 2,468
13 Mar 2025 266 266 234 234 91,867 2,169,189,400 1,319
14 Mar 2025 234 256 212 226 675,953 15,837,683,800 5,856
17 Mar 2025 246 248 230 248 139,508 3,459,044,800 647
18 Mar 2025 260 272 224 272 717,130 18,318,310,200 3,753
19 Mar 2025 280 298 266 298 706,809 20,342,452,400 7,029
20 Mar 2025 300 326 278 326 650,085 20,588,572,800 5,897
21 Mar 2025 326 358 294 294 714,501 21,759,517,000 6,989
24 Mar 2025 294 294 266 266 204,693 5,489,741,400 1,235
25 Mar 2025 266 266 240 240 100,295 2,413,360,800 812
26 Mar 2025 226 258 216 216 964,762 22,197,505,200 7,814
27 Mar 2025 218 218 195 195 581,747 11,423,402,600 4,116
08 Apr 2025 195 195 176 176 105,290 1,853,118,000 731
09 Apr 2025 174 174 159 159 34,372 546,543,700 1,329
10 Apr 2025 165 174 144 147 699,260 10,769,014,100 6,431
11 Apr 2025 151 151 133 140 625,850 8,427,461,100 3,738
14 Apr 2025 140 154 136 148 603,724 9,071,833,000 4,535
15 Apr 2025 150 158 145 148 300,394 4,519,968,200 2,517
16 Apr 2025 149 150 135 137 246,602 3,468,866,400 2,395
17 Apr 2025 138 143 125 125 334,837 4,412,213,700 2,694
21 Apr 2025 126 126 113 113 343,224 3,894,182,200 2,264
22 Apr 2025 111 124 105 124 547,396 6,646,857,600 3,688
23 Apr 2025 124 131 113 126 340,842 4,156,801,600 2,878
24 Apr 2025 126 128 117 120 91,086 1,112,569,900 1,484
25 Apr 2025 120 132 119 130 307,787 3,944,335,800 1,617
28 Apr 2025 132 139 122 130 299,725 3,904,661,800 2,154
29 Apr 2025 130 143 125 143 622,096 8,652,863,800 2,716
30 Apr 2025 148 157 143 157 597,456 9,266,251,300 3,142
02 May 2025 165 170 142 142 516,956 7,792,809,400 4,610
05 May 2025 142 142 128 128 304,999 3,955,092,700 2,207
06 May 2025 126 128 116 121 483,891 5,808,122,100 3,381
07 May 2025 121 124 112 112 394,071 4,652,084,500 2,103
08 May 2025 113 122 112 112 398,199 4,647,202,000 2,578
09 May 2025 113 119 112 114 229,856 2,643,019,800 1,685
14 May 2025 115 117 112 112 205,419 2,332,523,000 1,446
15 May 2025 113 114 101 101 487,893 5,127,237,700 2,794
16 May 2025 101 101 91 92 603,979 5,563,360,300 3,189
19 May 2025 92 101 83 101 413,359 4,036,817,700 2,151
20 May 2025 102 107 93 96 255,479 2,522,900,500 1,899
21 May 2025 96 96 88 88 294,304 2,647,297,500 2,029
22 May 2025 88 92 87 88 177,675 1,581,075,700 1,293
23 May 2025 88 89 82 84 204,987 1,722,346,300 1,456
26 May 2025 83 90 79 81 296,320 2,416,697,700 1,528
27 May 2025 83 84 79 82 234,651 1,923,333,800 854
28 May 2025 85 90 83 90 600,530 5,360,337,600 1,689
02 Jun 2025 99 99 86 94 843,472 8,066,138,700 3,697
03 Jun 2025 95 98 87 90 275,901 2,494,461,500 2,272
04 Jun 2025 91 93 85 89 199,984 1,752,777,100 1,423
05 Jun 2025 90 93 87 89 110,348 983,356,000 761
10 Jun 2025 89 94 85 87 453,155 3,985,030,600 2,575
11 Jun 2025 87 90 81 81 203,856 1,730,102,000 1,198
12 Jun 2025 81 89 81 83 342,768 2,956,451,900 1,689
13 Jun 2025 85 89 83 85 159,820 1,379,963,900 785
16 Jun 2025 86 86 80 83 156,055 1,280,277,000 859
17 Jun 2025 83 88 82 82 289,744 2,433,892,700 1,055
18 Jun 2025 82 85 77 77 436,204 3,541,587,400 1,284
19 Jun 2025 81 81 70 71 542,170 3,928,758,100 1,987
20 Jun 2025 71 72 65 70 168,424 1,144,840,400 784
23 Jun 2025 71 71 63 63 280,348 1,791,815,100 1,483
24 Jun 2025 63 65 60 62 108,172 674,835,100 805
25 Jun 2025 62 63 56 56 364,700 2,103,318,200 1,567
26 Jun 2025 56 56 51 55 547,664 2,860,439,500 1,577
30 Jun 2025 54 60 51 60 297,991 1,763,701,500 930
01 Jul 2025 65 66 61 66 123,910 805,948,800 389
02 Jul 2025 72 72 72 72 119,694 861,796,800 273
03 Jul 2025 79 79 79 79 41,067 324,429,300 414
04 Jul 2025 86 86 77 86 859,638 7,234,640,400 2,989
07 Jul 2025 94 94 78 78 735,423 6,325,668,700 3,363
08 Jul 2025 78 85 71 85 342,488 2,702,232,900 1,925
09 Jul 2025 86 91 80 84 216,978 1,801,792,700 1,545
10 Jul 2025 84 86 81 82 156,334 1,293,771,600 928
11 Jul 2025 82 84 78 81 310,581 2,479,659,900 1,540
15 Jul 2025 74 76 66 69 389,780 2,743,902,900 1,814
16 Jul 2025 69 70 63 65 526,515 3,422,772,000 2,145
17 Jul 2025 66 70 63 67 454,459 2,979,975,800 1,589
18 Jul 2025 67 72 66 68 318,713 2,175,583,900 1,726
21 Jul 2025 68 69 65 68 294,658 1,963,901,100 1,184
22 Jul 2025 68 69 65 68 228,071 1,524,267,400 1,078
23 Jul 2025 67 72 66 70 269,448 1,847,390,300 1,168
24 Jul 2025 70 77 70 77 423,299 3,225,296,600 1,554
25 Jul 2025 83 84 80 84 174,182 1,462,816,000 497
28 Jul 2025 92 92 92 92 143,138 1,316,869,600 375
29 Jul 2025 101 101 101 101 138,346 1,397,294,600 309
30 Jul 2025 111 111 111 111 81,498 904,627,800 317
31 Jul 2025 122 122 122 122 78,315 955,443,000 307
01 Aug 2025 134 134 111 134 3,521,213 44,142,227,000 11,022
04 Aug 2025 147 147 134 147 500,152 7,303,150,700 1,703
05 Aug 2025 151 161 151 161 165,468 2,664,007,500 389
06 Aug 2025 175 177 146 177 1,400,263 23,420,923,100 6,956
07 Aug 2025 184 194 178 194 410,603 7,883,181,700 1,649
08 Aug 2025 200 212 178 193 1,546,329 30,700,988,100 12,243
11 Aug 2025 193 199 176 177 801,780 14,697,842,100 6,128
12 Aug 2025 177 188 161 179 1,041,822 18,114,254,800 5,841
13 Aug 2025 179 183 175 180 409,459 7,284,361,800 2,924
14 Aug 2025 178 181 167 170 460,933 7,969,904,000 3,371
15 Aug 2025 171 175 164 164 317,620 5,334,431,500 2,315
19 Aug 2025 165 180 151 180 825,305 13,925,157,100 4,165
20 Aug 2025 188 198 186 198 301,864 5,959,752,100 1,244
21 Aug 2025 214 216 198 216 1,205,587 25,447,190,200 6,003
22 Aug 2025 224 236 218 236 880,192 20,277,528,600 4,590
25 Aug 2025 258 258 240 258 1,714,684 43,591,112,600 10,217
27 Aug 2025 258 282 236 282 1,438,582 39,634,378,400 9,540
28 Aug 2025 284 310 284 310 371,589 11,469,332,400 2,562
30 Dec 2025 206 206 206 206 129,038 2,658,182,800 866

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Voluntary Conversion   - 27 Jan 2026 Active
Proxy Voting   - 27 Mar 2025 30 Apr 2025 Active
Proxy Voting   - 08 Oct 2024 31 Oct 2024 Active
Proxy Voting   - 10 Jul 2024 02 Aug 2024 Active
Proxy Voting   - 05 Jun 2024 28 Jun 2024 Active
Proxy Voting   - 16 May 2023 09 Jun 2023 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online