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%
Price History
| Date |
Open |
High |
Low |
Close |
Volume |
Value |
Freq |
| 2024050303 May 2024 |
0 |
6 |
5 |
5 |
26,286 |
14,407,300 |
81 |
| 2024050606 May 2024 |
0 |
6 |
5 |
6 |
2,224 |
1,247,800 |
78 |
| 2024050707 May 2024 |
0 |
6 |
5 |
6 |
6,720 |
3,485,300 |
53 |
| 2024050808 May 2024 |
0 |
6 |
5 |
6 |
5,460 |
3,034,800 |
67 |
| 2024051313 May 2024 |
0 |
6 |
5 |
6 |
2,507 |
1,265,300 |
43 |
| 2024051414 May 2024 |
0 |
6 |
5 |
6 |
1,743 |
905,900 |
37 |
| 2024051515 May 2024 |
0 |
6 |
5 |
6 |
13,502 |
6,858,200 |
129 |
| 2024051616 May 2024 |
0 |
6 |
5 |
6 |
8,695 |
4,915,100 |
47 |
| 2024051717 May 2024 |
0 |
6 |
5 |
6 |
7,007 |
3,634,500 |
37 |
| 2024052020 May 2024 |
0 |
6 |
5 |
6 |
28,034 |
15,020,100 |
112 |
| 2024052121 May 2024 |
0 |
6 |
5 |
6 |
7,457 |
3,732,900 |
39 |
| 2024052727 May 2024 |
0 |
6 |
5 |
6 |
21,315 |
12,766,800 |
44 |
| 2024052828 May 2024 |
0 |
6 |
5 |
6 |
1,822 |
970,500 |
37 |
| 2024052929 May 2024 |
0 |
6 |
5 |
6 |
6,752 |
3,460,700 |
26 |
| 2024053030 May 2024 |
0 |
6 |
5 |
6 |
4,220 |
2,132,600 |
28 |
| 2024053131 May 2024 |
0 |
6 |
5 |
6 |
4,766 |
2,554,800 |
53 |
| 2024060303 Jun 2024 |
0 |
6 |
5 |
6 |
11,353 |
6,481,300 |
56 |
| 2024060404 Jun 2024 |
0 |
6 |
5 |
6 |
21,218 |
11,003,700 |
48 |
| 2024060606 Jun 2024 |
0 |
6 |
5 |
5 |
35,596 |
21,297,600 |
39 |
| 2024060707 Jun 2024 |
0 |
6 |
5 |
6 |
107,948 |
64,760,100 |
98 |
| 2024061010 Jun 2024 |
0 |
7 |
5 |
6 |
33,350 |
20,087,900 |
135 |
| 2024061111 Jun 2024 |
0 |
6 |
5 |
5 |
1,662 |
849,600 |
32 |
| 2024061212 Jun 2024 |
0 |
6 |
5 |
6 |
7,452 |
4,234,900 |
54 |
| 2024061313 Jun 2024 |
0 |
6 |
5 |
6 |
13,229 |
6,620,500 |
37 |
| 2024061414 Jun 2024 |
0 |
6 |
5 |
6 |
3,843 |
1,993,800 |
26 |
| 2024061919 Jun 2024 |
0 |
6 |
5 |
6 |
823 |
456,000 |
36 |
| 2024062020 Jun 2024 |
0 |
7 |
5 |
6 |
31,849 |
19,053,100 |
63 |
| 2024062424 Jun 2024 |
0 |
7 |
5 |
6 |
14,955 |
9,102,400 |
89 |
| 2024062525 Jun 2024 |
0 |
6 |
5 |
6 |
6,209 |
3,710,200 |
59 |
| 2024062626 Jun 2024 |
0 |
7 |
5 |
7 |
15,923 |
9,749,600 |
57 |
| 2024062727 Jun 2024 |
0 |
7 |
6 |
6 |
13,044 |
8,116,500 |
62 |
| 2024062828 Jun 2024 |
0 |
7 |
5 |
6 |
23,167 |
13,891,400 |
104 |
| 2024070101 Jul 2024 |
0 |
6 |
5 |
6 |
4,150 |
2,468,800 |
67 |
| 2024070202 Jul 2024 |
0 |
7 |
5 |
6 |
7,116 |
4,059,500 |
65 |
| 2024070303 Jul 2024 |
0 |
7 |
5 |
7 |
32,893 |
21,003,300 |
136 |
| 2024070404 Jul 2024 |
0 |
7 |
6 |
6 |
67,306 |
40,417,200 |
137 |
| 2024070505 Jul 2024 |
0 |
7 |
5 |
5 |
15,710 |
9,216,000 |
964 |
| 2024070808 Jul 2024 |
0 |
6 |
5 |
5 |
26,550 |
15,091,600 |
126 |
| 2024070909 Jul 2024 |
0 |
6 |
5 |
5 |
4,653 |
2,636,000 |
73 |
| 2024071010 Jul 2024 |
0 |
6 |
5 |
6 |
12,804 |
7,476,700 |
1,058 |
| 2024071111 Jul 2024 |
0 |
7 |
5 |
6 |
24,060 |
14,497,500 |
112 |
| 2024071212 Jul 2024 |
0 |
7 |
5 |
6 |
5,089 |
2,986,100 |
59 |
| 2024071515 Jul 2024 |
0 |
7 |
5 |
6 |
121,861 |
77,818,600 |
409 |
| 2024071616 Jul 2024 |
0 |
7 |
6 |
7 |
2,267 |
1,480,900 |
45 |
| 2024071717 Jul 2024 |
0 |
7 |
6 |
6 |
3,408 |
2,104,700 |
45 |
| 2024071818 Jul 2024 |
0 |
7 |
6 |
7 |
3,789 |
2,601,100 |
67 |
| 2024071919 Jul 2024 |
0 |
7 |
6 |
7 |
2,257 |
1,492,500 |
57 |
| 2024072222 Jul 2024 |
0 |
7 |
6 |
7 |
48,063 |
32,590,800 |
61 |
| 2024072323 Jul 2024 |
0 |
7 |
6 |
7 |
3,541 |
2,383,300 |
71 |
| 2024072424 Jul 2024 |
0 |
7 |
6 |
6 |
3,114 |
2,143,200 |
63 |
| 2024072525 Jul 2024 |
0 |
7 |
6 |
7 |
3,939 |
2,618,600 |
94 |
| 2024072626 Jul 2024 |
0 |
7 |
6 |
7 |
17,322 |
11,487,000 |
79 |
| 2024072929 Jul 2024 |
0 |
7 |
6 |
7 |
5,654 |
3,915,100 |
70 |
| 2024073030 Jul 2024 |
0 |
7 |
6 |
6 |
51,484 |
30,949,500 |
59 |
| 2024073131 Jul 2024 |
0 |
7 |
6 |
6 |
41,335 |
28,900,400 |
86 |
| 2024080101 Aug 2024 |
0 |
7 |
6 |
6 |
2,091 |
1,343,600 |
52 |
| 2024080202 Aug 2024 |
0 |
7 |
6 |
6 |
7,521 |
4,780,600 |
57 |
| 2024080505 Aug 2024 |
0 |
7 |
6 |
7 |
4,530 |
2,799,600 |
45 |
| 2024080606 Aug 2024 |
0 |
7 |
6 |
6 |
2,416 |
1,480,300 |
34 |
| 2024080707 Aug 2024 |
0 |
7 |
5 |
7 |
46,893 |
28,213,900 |
166 |
| 2024080808 Aug 2024 |
0 |
7 |
6 |
6 |
17,465 |
10,548,300 |
116 |
| 2024080909 Aug 2024 |
0 |
7 |
5 |
6 |
7,503 |
4,316,000 |
139 |
| 2024081212 Aug 2024 |
5 |
6 |
5 |
6 |
3,828 |
2,237,800 |
154 |
| 2024081313 Aug 2024 |
6 |
7 |
5 |
7 |
98,399 |
67,068,500 |
151 |
| 2024081414 Aug 2024 |
7 |
7 |
6 |
7 |
17,626 |
10,807,400 |
58 |
| 2024081515 Aug 2024 |
7 |
7 |
6 |
7 |
1,858 |
1,265,800 |
31 |
| 2024081616 Aug 2024 |
7 |
7 |
6 |
6 |
90,372 |
63,240,800 |
65 |
| 2024081919 Aug 2024 |
6 |
7 |
6 |
6 |
1,441 |
885,600 |
35 |
| 2024082020 Aug 2024 |
6 |
7 |
6 |
7 |
5,579 |
3,822,600 |
63 |
| 2024082121 Aug 2024 |
6 |
7 |
6 |
6 |
132,593 |
79,911,100 |
84 |
| 2024082222 Aug 2024 |
6 |
7 |
5 |
6 |
192,853 |
126,328,700 |
161 |
| 2024082626 Aug 2024 |
7 |
8 |
6 |
7 |
185,263 |
132,054,400 |
211 |
| 2024082727 Aug 2024 |
7 |
8 |
6 |
7 |
196,613 |
138,425,500 |
172 |
| 2024082828 Aug 2024 |
7 |
8 |
6 |
8 |
18,003 |
12,961,800 |
128 |
| 2024082929 Aug 2024 |
7 |
8 |
7 |
8 |
6,731 |
5,245,700 |
73 |
| 2024092626 Sep 2024 |
10 |
10 |
8 |
8 |
22,018 |
19,810,500 |
504 |
| 2024092727 Sep 2024 |
8 |
9 |
7 |
9 |
126,824 |
102,692,000 |
262 |
| 2024093030 Sep 2024 |
9 |
9 |
8 |
8 |
6,630 |
5,680,900 |
62 |
| 2024100101 Oct 2024 |
9 |
9 |
8 |
9 |
6,177 |
5,250,700 |
88 |
| 2024100202 Oct 2024 |
9 |
9 |
8 |
9 |
12,777 |
10,695,700 |
55 |
| 2024100303 Oct 2024 |
9 |
9 |
8 |
8 |
4,693 |
3,900,700 |
51 |
| 2024100404 Oct 2024 |
9 |
9 |
7 |
8 |
119,848 |
96,096,000 |
135 |
| 2024100707 Oct 2024 |
9 |
9 |
8 |
8 |
8,374 |
7,409,500 |
85 |
| 2024100808 Oct 2024 |
9 |
9 |
8 |
8 |
7,726 |
6,724,900 |
54 |
| 2024100909 Oct 2024 |
9 |
9 |
7 |
8 |
58,390 |
44,021,600 |
111 |
| 2024101010 Oct 2024 |
8 |
8 |
7 |
8 |
3,986 |
3,072,400 |
57 |
| 2024101111 Oct 2024 |
8 |
8 |
7 |
8 |
4,936 |
3,818,700 |
66 |
| 2024101414 Oct 2024 |
8 |
8 |
7 |
8 |
3,014 |
2,394,400 |
64 |
| 2024101515 Oct 2024 |
8 |
8 |
7 |
8 |
44,465 |
33,967,900 |
59 |
| 2024101616 Oct 2024 |
7 |
8 |
7 |
8 |
58,418 |
44,586,400 |
133 |
| 2024101717 Oct 2024 |
8 |
9 |
7 |
8 |
38,950 |
31,233,000 |
72 |
| 2024101818 Oct 2024 |
7 |
9 |
7 |
8 |
72,012 |
64,228,000 |
157 |
| 2024102121 Oct 2024 |
8 |
9 |
8 |
8 |
4,166 |
3,473,300 |
73 |
| 2024102222 Oct 2024 |
8 |
9 |
8 |
9 |
52,066 |
46,718,400 |
112 |
| 2024102323 Oct 2024 |
9 |
10 |
9 |
10 |
86,068 |
85,477,900 |
233 |
| 2024102424 Oct 2024 |
9 |
11 |
9 |
9 |
213,294 |
203,205,300 |
338 |
| 2024102525 Oct 2024 |
9 |
10 |
9 |
10 |
56,035 |
55,538,100 |
119 |
| 2024102828 Oct 2024 |
10 |
11 |
10 |
11 |
132,369 |
143,825,400 |
263 |
| 2024102929 Oct 2024 |
11 |
12 |
10 |
11 |
99,505 |
109,790,200 |
191 |
| 2024103030 Oct 2024 |
11 |
12 |
11 |
11 |
29,196 |
32,353,100 |
113 |
| 2024103131 Oct 2024 |
12 |
12 |
10 |
10 |
35,306 |
36,276,400 |
87 |
| 2024110101 Nov 2024 |
11 |
11 |
10 |
10 |
20,013 |
20,255,900 |
98 |
| 2024110404 Nov 2024 |
10 |
11 |
10 |
11 |
71,758 |
78,932,200 |
146 |
| 2024110505 Nov 2024 |
12 |
12 |
11 |
12 |
82,919 |
99,200,600 |
118 |
| 2024110606 Nov 2024 |
13 |
13 |
13 |
13 |
6,392 |
8,309,600 |
58 |
| 2024110707 Nov 2024 |
14 |
14 |
14 |
14 |
69,451 |
97,231,400 |
67 |
| 2024110808 Nov 2024 |
15 |
15 |
15 |
15 |
62,602 |
93,903,000 |
58 |
| 2024111111 Nov 2024 |
16 |
16 |
16 |
16 |
27,406 |
43,849,600 |
74 |
| 2024111212 Nov 2024 |
17 |
17 |
17 |
17 |
11,534 |
19,607,800 |
46 |
| 2024111313 Nov 2024 |
18 |
18 |
18 |
18 |
11,710 |
21,078,000 |
69 |
| 2024111414 Nov 2024 |
19 |
19 |
17 |
19 |
429,434 |
773,307,500 |
633 |
| 2024111515 Nov 2024 |
20 |
20 |
20 |
20 |
159,080 |
318,160,000 |
223 |
| 2024111818 Nov 2024 |
21 |
22 |
21 |
22 |
291,659 |
641,486,600 |
188 |
| 2024111919 Nov 2024 |
24 |
24 |
24 |
24 |
87,905 |
210,972,000 |
108 |
| 2024112020 Nov 2024 |
26 |
26 |
26 |
26 |
58,282 |
151,533,200 |
93 |
| 2024112121 Nov 2024 |
28 |
28 |
28 |
28 |
31,901 |
89,322,800 |
51 |
| 2024112222 Nov 2024 |
30 |
30 |
30 |
30 |
242,999 |
728,997,000 |
185 |
| 2024112525 Nov 2024 |
33 |
33 |
33 |
33 |
44,002 |
145,206,600 |
135 |
| 2024112626 Nov 2024 |
36 |
36 |
36 |
36 |
90,855 |
327,078,000 |
142 |
| 2024112828 Nov 2024 |
39 |
39 |
39 |
39 |
35,081 |
136,815,900 |
109 |
| 2024112929 Nov 2024 |
42 |
42 |
42 |
42 |
42,274 |
177,550,800 |
114 |
| 2024120202 Dec 2024 |
46 |
46 |
38 |
46 |
691,227 |
3,097,221,200 |
1,165 |
| 2024120303 Dec 2024 |
50 |
50 |
48 |
50 |
162,785 |
809,470,400 |
633 |
| 2024120404 Dec 2024 |
55 |
55 |
50 |
55 |
458,685 |
2,514,612,800 |
1,012 |
| 2024120505 Dec 2024 |
59 |
60 |
50 |
50 |
337,911 |
1,832,596,800 |
1,346 |
| 2024120606 Dec 2024 |
52 |
55 |
45 |
45 |
46,530 |
211,918,000 |
176 |
| 2024120909 Dec 2024 |
41 |
49 |
41 |
41 |
352,000 |
1,453,683,300 |
934 |
| 2024121010 Dec 2024 |
39 |
45 |
37 |
45 |
487,395 |
2,035,467,300 |
999 |
| 2024121111 Dec 2024 |
47 |
49 |
47 |
49 |
112,248 |
549,972,300 |
355 |
| 2024121212 Dec 2024 |
53 |
53 |
53 |
53 |
49,521 |
262,461,300 |
148 |
| 2024121313 Dec 2024 |
58 |
58 |
58 |
58 |
75,707 |
439,100,600 |
165 |
| 2024121616 Dec 2024 |
63 |
63 |
60 |
63 |
121,990 |
768,536,700 |
174 |
| 2024121717 Dec 2024 |
69 |
69 |
57 |
69 |
1,044,944 |
6,803,603,500 |
3,353 |
| 2024121818 Dec 2024 |
75 |
75 |
72 |
75 |
242,721 |
1,809,257,200 |
1,083 |
| 2024121919 Dec 2024 |
81 |
82 |
75 |
82 |
475,212 |
3,846,349,800 |
1,810 |
| 2024122020 Dec 2024 |
90 |
90 |
82 |
90 |
157,368 |
1,414,374,400 |
578 |
| 2024122323 Dec 2024 |
99 |
99 |
99 |
99 |
16,484 |
163,191,600 |
152 |
| 2024122424 Dec 2024 |
108 |
108 |
108 |
108 |
11,186 |
120,808,800 |
99 |
| 2024122727 Dec 2024 |
118 |
118 |
118 |
118 |
11,774 |
138,933,200 |
105 |
| 2024123030 Dec 2024 |
129 |
129 |
129 |
129 |
18,742 |
241,771,800 |
86 |
| 2025010202 Jan 2025 |
141 |
141 |
141 |
141 |
5,996 |
84,543,600 |
99 |
| 2025010303 Jan 2025 |
155 |
155 |
141 |
155 |
668,158 |
10,332,708,000 |
2,064 |
| 2025010606 Jan 2025 |
170 |
170 |
162 |
170 |
518,748 |
8,774,158,500 |
2,606 |
| 2025010707 Jan 2025 |
172 |
187 |
170 |
187 |
461,250 |
8,614,069,700 |
1,720 |
| 2025010909 Jan 2025 |
202 |
204 |
196 |
204 |
119,340 |
2,434,495,000 |
682 |
| 2025022525 Feb 2025 |
224 |
224 |
224 |
224 |
68,057 |
1,524,476,800 |
284 |
| 2025022626 Feb 2025 |
246 |
246 |
246 |
246 |
218,649 |
5,378,765,400 |
257 |
| 2025022727 Feb 2025 |
270 |
270 |
222 |
222 |
1,372,415 |
33,606,095,400 |
2,566 |
| 2025022828 Feb 2025 |
240 |
244 |
222 |
244 |
448,552 |
10,375,324,400 |
1,345 |
| 2025030303 Mar 2025 |
264 |
264 |
220 |
220 |
787,790 |
18,168,871,200 |
1,279 |
| 2025030404 Mar 2025 |
202 |
202 |
198 |
198 |
253,933 |
5,078,453,000 |
680 |
| 2025030505 Mar 2025 |
179 |
179 |
179 |
179 |
122,647 |
2,195,381,300 |
388 |
| 2025030606 Mar 2025 |
169 |
196 |
162 |
196 |
795,012 |
14,905,577,600 |
5,134 |
| 2025030707 Mar 2025 |
210 |
214 |
196 |
214 |
142,458 |
3,034,274,300 |
936 |
| 2025031010 Mar 2025 |
214 |
234 |
214 |
234 |
410,577 |
9,575,181,600 |
2,394 |
| 2025031111 Mar 2025 |
250 |
256 |
232 |
256 |
372,047 |
9,365,829,800 |
2,417 |
| 2025031212 Mar 2025 |
278 |
280 |
254 |
260 |
430,461 |
11,866,764,800 |
2,468 |
| 2025031313 Mar 2025 |
266 |
266 |
234 |
234 |
91,867 |
2,169,189,400 |
1,319 |
| 2025031414 Mar 2025 |
234 |
256 |
212 |
226 |
675,953 |
15,837,683,800 |
5,856 |
| 2025031717 Mar 2025 |
246 |
248 |
230 |
248 |
139,508 |
3,459,044,800 |
647 |
| 2025031818 Mar 2025 |
260 |
272 |
224 |
272 |
717,130 |
18,318,310,200 |
3,753 |
| 2025031919 Mar 2025 |
280 |
298 |
266 |
298 |
706,809 |
20,342,452,400 |
7,029 |
| 2025032020 Mar 2025 |
300 |
326 |
278 |
326 |
650,085 |
20,588,572,800 |
5,897 |
| 2025032121 Mar 2025 |
326 |
358 |
294 |
294 |
714,501 |
21,759,517,000 |
6,989 |
| 2025032424 Mar 2025 |
294 |
294 |
266 |
266 |
204,693 |
5,489,741,400 |
1,235 |
| 2025032525 Mar 2025 |
266 |
266 |
240 |
240 |
100,295 |
2,413,360,800 |
812 |
| 2025032626 Mar 2025 |
226 |
258 |
216 |
216 |
964,762 |
22,197,505,200 |
7,814 |
| 2025032727 Mar 2025 |
218 |
218 |
195 |
195 |
581,747 |
11,423,402,600 |
4,116 |
| 2025040808 Apr 2025 |
195 |
195 |
176 |
176 |
105,290 |
1,853,118,000 |
731 |
| 2025040909 Apr 2025 |
174 |
174 |
159 |
159 |
34,372 |
546,543,700 |
1,329 |
| 2025041010 Apr 2025 |
165 |
174 |
144 |
147 |
699,260 |
10,769,014,100 |
6,431 |
| 2025041111 Apr 2025 |
151 |
151 |
133 |
140 |
625,850 |
8,427,461,100 |
3,738 |
| 2025041414 Apr 2025 |
140 |
154 |
136 |
148 |
603,724 |
9,071,833,000 |
4,535 |
| 2025041515 Apr 2025 |
150 |
158 |
145 |
148 |
300,394 |
4,519,968,200 |
2,517 |
| 2025041616 Apr 2025 |
149 |
150 |
135 |
137 |
246,602 |
3,468,866,400 |
2,395 |
| 2025041717 Apr 2025 |
138 |
143 |
125 |
125 |
334,837 |
4,412,213,700 |
2,694 |
| 2025042121 Apr 2025 |
126 |
126 |
113 |
113 |
343,224 |
3,894,182,200 |
2,264 |
| 2025042222 Apr 2025 |
111 |
124 |
105 |
124 |
547,396 |
6,646,857,600 |
3,688 |
| 2025042323 Apr 2025 |
124 |
131 |
113 |
126 |
340,842 |
4,156,801,600 |
2,878 |
| 2025042424 Apr 2025 |
126 |
128 |
117 |
120 |
91,086 |
1,112,569,900 |
1,484 |
| 2025042525 Apr 2025 |
120 |
132 |
119 |
130 |
307,787 |
3,944,335,800 |
1,617 |
| 2025042828 Apr 2025 |
132 |
139 |
122 |
130 |
299,725 |
3,904,661,800 |
2,154 |
Corporate Action
| Type of CA |
Ratio |
Cum Date |
Record Date |
Distribution Date |
Status |
| Proxy Voting |
|
- |
2025032727 Mar 2025 |
2025043030 Apr 2025 |
Active |
| Proxy Voting |
|
- |
2024100808 Oct 2024 |
2024103131 Oct 2024 |
Active |
| Proxy Voting |
|
- |
2024071010 Jul 2024 |
2024080202 Aug 2024 |
Active |
| Proxy Voting |
|
- |
2024060505 Jun 2024 |
2024062828 Jun 2024 |
Active |
| Proxy Voting |
|
- |
2023051616 May 2023 |
2023060909 Jun 2023 |
Active |
