Array ( [0] => Array ( [B] => Array ( [x8] => 10599842400 [x9] => 211970000000 [xid_ins_capco] => SECUR_____814a3c0000013f3679bfb40a6f010c ) [0] => Array ( [basis] => - ) ) ) PT Kustodian Sentral Efek Indonesia - Dharma Satya Nusantara Tbk, PT
Efek Terdaftar

Dharma Satya Nusantara Tbk, PT

Security name
DHARMA SATYA NUSANTARA Tbk
Issuer
Dharma Satya Nusantara Tbk, PT
ISIN Code
ID1000135809
Short Code
DSNG
Type
Saham Biasa
Listing Date
-
Stock Exchange
IDX
Status
Active
Nominal
20.00
Current Amount
10,599,842,400.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
PLANTATION
Number of Securities
10,599,842,400 (Total)
As of 7 Dec 2018
64.20% Scripless = 6,804,884,900.000
Local Percentage
54.80%
Foreign Percentage
9.39%

Graph

Price History

Date Open High Low Close Volume Value Freq
15 Dec 2017 0 444 420 442 7,877 340,944,200 67
20 Dec 2017 0 444 438 440 4,772 210,464,800 20
21 Dec 2017 0 442 440 440 10,239 450,944,000 36
28 Dec 2017 0 446 440 440 8,403 372,582,000 19
29 Dec 2017 0 444 440 440 6,029 267,595,600 15
04 Jan 2018 0 440 440 440 7,849 345,356,000 21
05 Jan 2018 0 442 400 426 14,927 639,533,400 54
08 Jan 2018 0 414 400 412 1,502 60,276,600 30
09 Jan 2018 0 412 400 400 4,886 197,809,200 89
10 Jan 2018 0 420 398 400 7,940 320,126,400 105
11 Jan 2018 0 410 360 384 24,320 913,376,200 283
12 Jan 2018 0 386 380 380 9,423 358,959,000 66
15 Jan 2018 0 388 376 384 2,867 109,668,400 52
16 Jan 2018 0 384 372 374 12,564 475,207,600 140
17 Jan 2018 0 374 370 370 1,497 55,702,000 43
18 Jan 2018 0 398 376 388 8,220 319,992,200 101
19 Jan 2018 0 420 390 394 13,720 546,323,800 147
22 Jan 2018 0 414 396 404 36,779 1,472,207,600 200
23 Jan 2018 0 408 404 408 7,919 320,004,000 44
24 Jan 2018 0 404 392 394 19,957 791,790,200 80
25 Jan 2018 0 398 388 390 25,180 985,543,200 118
26 Jan 2018 0 398 386 390 15,488 605,058,400 92
29 Jan 2018 0 410 392 406 18,947 771,328,800 141
30 Jan 2018 0 398 390 398 20,907 820,897,200 96
31 Jan 2018 0 398 386 388 5,210 205,905,800 36
01 Feb 2018 0 396 370 370 26,410 1,000,131,800 264
02 Feb 2018 0 392 366 388 15,516 592,011,200 271
05 Feb 2018 0 392 380 388 6,739 259,932,800 150
06 Feb 2018 0 388 376 382 3,405 129,500,200 110
07 Feb 2018 0 400 380 394 9,595 371,849,200 114
08 Feb 2018 0 402 394 396 7,833 311,793,000 79
09 Feb 2018 0 404 396 402 9,158 366,025,200 64
12 Feb 2018 0 408 398 400 3,856 154,849,000 46
13 Feb 2018 0 402 392 398 11,339 452,535,200 56
14 Feb 2018 0 398 394 396 2,719 107,692,000 29
15 Feb 2018 0 400 394 394 8,395 333,872,400 32
20 Feb 2018 0 420 398 420 10,313 424,234,600 121
21 Feb 2018 0 420 414 416 6,325 264,892,200 70
23 Feb 2018 0 436 414 430 4,525 189,402,800 41
26 Feb 2018 0 458 428 430 12,638 553,359,400 147
27 Feb 2018 0 436 430 430 6,700 290,915,200 46
28 Feb 2018 0 430 414 426 6,234 266,685,600 50
01 Mar 2018 0 442 422 440 20,211 868,022,600 176
02 Mar 2018 0 440 430 438 7,437 323,698,200 62
05 Mar 2018 0 446 424 426 6,621 289,935,400 83
06 Mar 2018 0 430 424 426 8,483 363,158,600 77
07 Mar 2018 0 428 410 426 7,692 325,603,200 72
08 Mar 2018 0 426 414 420 4,451 187,413,600 52
09 Mar 2018 0 486 422 470 74,813 3,465,295,800 1,085
12 Mar 2018 0 480 462 472 49,814 2,346,072,600 617
13 Mar 2018 0 472 448 452 12,623 584,618,400 179
14 Mar 2018 0 462 450 450 8,004 362,633,600 99
15 Mar 2018 0 460 436 436 8,680 389,431,000 100
16 Mar 2018 0 446 430 438 3,405 148,603,600 69
19 Mar 2018 0 442 422 426 7,214 313,699,400 100
20 Mar 2018 0 422 400 418 4,860 201,414,800 99
21 Mar 2018 0 434 416 420 14,488 613,212,000 241
22 Mar 2018 0 434 416 420 20,534 878,182,200 175
23 Mar 2018 0 426 406 420 13,232 552,032,600 128
26 Mar 2018 0 422 418 420 4,072 170,957,400 38
27 Mar 2018 0 430 412 418 7,612 319,426,600 127
28 Mar 2018 0 428 414 420 7,979 333,541,200 96
29 Mar 2018 0 432 416 432 10,350 437,479,600 106
02 Apr 2018 0 436 430 432 13,069 565,702,000 110
03 Apr 2018 0 440 424 432 17,325 750,789,800 131
04 Apr 2018 0 442 434 434 8,883 386,897,600 62
05 Apr 2018 0 444 436 440 11,481 504,511,400 92
06 Apr 2018 0 458 440 450 21,004 951,233,600 269
09 Apr 2018 0 520 440 478 124,004 5,926,148,100 1,016
10 Apr 2018 0 484 468 470 32,138 1,525,962,800 329
11 Apr 2018 0 478 426 462 17,428 818,229,600 209
12 Apr 2018 0 474 460 462 6,586 305,688,600 104
13 Apr 2018 0 466 446 450 4,321 194,809,600 33
16 Apr 2018 0 450 430 440 1,824 79,976,800 46
18 Apr 2018 0 452 446 450 8,576 385,451,600 67
19 Apr 2018 0 470 456 460 10,680 493,304,800 100
20 Apr 2018 0 460 452 460 10,130 465,350,800 78
23 Apr 2018 0 460 448 450 17,366 788,474,000 72
24 Apr 2018 0 450 446 448 14,461 648,119,600 88
25 Apr 2018 0 452 446 448 18,046 807,884,600 97
26 Apr 2018 0 448 438 440 24,968 1,108,668,000 152
27 Apr 2018 0 442 436 440 14,513 637,833,000 78
30 Apr 2018 0 450 422 426 33,464 1,437,256,400 236
02 May 2018 0 426 416 424 31,987 1,343,094,600 191
03 May 2018 0 446 414 414 35,292 1,472,663,000 93
04 May 2018 0 416 410 412 41,917 1,733,194,200 129
07 May 2018 0 418 412 414 27,448 1,139,493,200 64
08 May 2018 0 422 408 408 18,420 762,513,000 72
09 May 2018 0 414 410 412 17,235 710,427,600 73
11 May 2018 0 418 412 412 14,206 589,355,800 84
14 May 2018 0 416 414 416 9,316 386,122,800 28
15 May 2018 0 418 412 414 12,865 536,654,800 42
16 May 2018 0 416 414 416 12,035 499,904,800 35
17 May 2018 0 418 418 418 4,352 181,913,600 11
18 May 2018 0 424 416 416 36,271 1,516,254,800 188
24 May 2018 0 432 428 428 9,045 389,486,400 63
25 May 2018 0 430 422 428 13,447 572,882,600 65
28 May 2018 0 430 424 430 11,522 493,231,000 36
30 May 2018 0 430 426 428 9,019 386,019,400 25
31 May 2018 0 428 422 426 16,392 697,869,200 54
04 Jun 2018 0 430 426 428 24,144 1,033,334,800 70
05 Jun 2018 0 430 426 426 25,084 1,074,555,400 120
06 Jun 2018 0 428 402 406 40,736 1,707,290,600 169
08 Jun 2018 0 416 412 416 9,972 411,849,800 36
20 Jun 2018 0 418 408 416 11,270 468,810,800 32
22 Jun 2018 0 418 414 416 11,049 460,823,400 46
26 Jun 2018 0 420 416 416 8,396 351,063,000 22
28 Jun 2018 0 418 406 410 10,122 420,893,800 50
02 Jul 2018 0 408 400 400 6,792 275,834,600 37
03 Jul 2018 0 406 394 394 3,474 140,253,600 14
05 Jul 2018 0 400 396 396 5,265 209,740,200 16
06 Jul 2018 0 398 396 396 4,304 171,268,000 14
09 Jul 2018 0 400 390 390 6,529 257,896,800 24
10 Jul 2018 0 396 390 396 6,021 236,738,000 22
12 Jul 2018 0 396 392 392 4,871 192,001,400 22
13 Jul 2018 0 392 392 392 6,022 236,062,400 24
16 Jul 2018 0 392 390 390 6,080 238,266,200 16
17 Jul 2018 0 392 374 374 14,012 539,167,000 82
18 Jul 2018 0 380 376 378 6,189 232,857,000 36
19 Jul 2018 0 398 380 382 8,776 334,181,600 55
20 Jul 2018 0 382 378 378 7,194 273,318,000 36
23 Jul 2018 0 382 378 380 8,556 325,378,800 32
24 Jul 2018 0 382 380 380 12,340 469,025,000 29
26 Jul 2018 0 400 382 386 8,695 333,165,800 31
30 Jul 2018 0 384 380 382 5,551 212,556,000 26
01 Aug 2018 0 394 378 378 10,397 401,859,800 67
02 Aug 2018 0 394 384 384 17,411 675,964,600 109
03 Aug 2018 0 400 384 390 65,926 2,572,724,600 143
07 Aug 2018 0 410 396 400 27,434 1,102,025,200 162
09 Aug 2018 0 402 398 400 61,774 2,470,745,200 153
13 Aug 2018 0 400 396 398 8,628 343,141,800 42
14 Aug 2018 0 398 378 388 12,447 488,946,600 46
15 Aug 2018 0 396 382 394 23,390 918,439,200 100
16 Aug 2018 0 406 390 406 12,034 476,809,400 43
20 Aug 2018 0 406 396 398 10,225 408,714,400 86
21 Aug 2018 0 404 398 404 11,242 450,973,800 92
23 Aug 2018 0 412 404 408 11,245 457,293,600 52
24 Aug 2018 0 412 408 412 4,975 203,893,200 27
27 Aug 2018 0 418 412 416 10,939 452,832,200 41
28 Aug 2018 0 416 408 410 4,075 169,029,600 22
29 Aug 2018 0 424 400 416 39,560 1,649,525,000 115
03 Sep 2018 0 404 392 392 7,553 302,311,200 37
05 Sep 2018 0 394 390 390 4,953 194,891,200 20
06 Sep 2018 0 394 390 390 3,958 155,070,800 21
10 Sep 2018 0 390 388 388 6,286 245,016,400 23
13 Sep 2018 0 382 378 380 4,337 164,756,400 20
21 Sep 2018 0 384 378 384 4,566 175,327,200 14
24 Sep 2018 0 384 382 384 5,641 216,614,200 17
25 Sep 2018 0 390 378 380 655 24,896,000 11
02 Oct 2018 0 384 376 378 3,239 122,535,800 28
04 Oct 2018 0 380 372 372 8,403 316,369,800 29
05 Oct 2018 0 376 370 374 5,883 220,553,600 43
08 Oct 2018 0 376 370 370 6,973 261,880,400 25
09 Oct 2018 0 372 370 372 4,959 184,462,800 13
10 Oct 2018 0 374 372 374 5,394 201,272,000 22
15 Oct 2018 0 374 368 368 491 18,240,000 15
17 Oct 2018 0 368 368 368 6,171 227,092,800 28
18 Oct 2018 0 372 330 362 16,912 609,044,400 153
19 Oct 2018 0 374 362 370 6,663 245,591,200 40
22 Oct 2018 0 370 366 366 6,678 245,457,600 32
24 Oct 2018 0 368 366 368 4,916 180,444,000 16
29 Oct 2018 0 368 364 366 4,623 169,195,600 21
30 Oct 2018 0 366 362 362 3,149 115,034,800 28
31 Oct 2018 0 440 352 440 6,487 247,231,200 37
01 Nov 2018 0 420 366 366 5,556 212,910,800 94
05 Nov 2018 0 380 360 366 4,031 147,222,000 50
06 Nov 2018 0 366 352 352 3,156 114,106,200 61
07 Nov 2018 0 358 354 356 13,309 473,253,000 51
08 Nov 2018 0 356 340 352 6,562 230,929,600 55
09 Nov 2018 0 356 350 352 2,636 93,269,800 22
12 Nov 2018 0 354 350 350 5,594 197,978,600 27
13 Nov 2018 0 352 330 332 18,660 635,848,600 124
14 Nov 2018 0 336 334 336 15,997 536,173,200 64
15 Nov 2018 0 340 336 338 6,505 220,096,400 34
19 Nov 2018 0 338 330 332 13,606 454,090,600 62
21 Nov 2018 0 334 328 328 6,192 205,683,400 61
23 Nov 2018 0 324 320 322 13,253 426,722,000 67
26 Nov 2018 0 326 320 322 3,692 119,420,400 29
30 Nov 2018 0 338 334 334 2,669 90,033,200 27
04 Dec 2018 0 348 344 346 4,327 149,890,400 45
07 Dec 2018 0 384 352 370 36,473 1,327,095,800 232

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 15 Nov 2018 10 Dec 2018 Active
Proxy Voting   - 30 May 2018 22 Jun 2018 Active
Cash Dividend (1 DSNG : 10 IDR) 09 Apr 2018 12 Apr 2018 26 Apr 2018 Active
Proxy Voting   - 08 Mar 2018 02 Apr 2018 Active
Cash Dividend (1 DSNG : 5 IDR) 07 Apr 2017 12 Apr 2017 28 Apr 2017 Active
Proxy Voting   - 08 Mar 2017 31 Mar 2017 Active
Cash Dividend (1 DSNG : 5 IDR) 09 Jun 2016 14 Jun 2016 01 Jul 2016 Active
Proxy Voting   - 10 May 2016 02 Jun 2016 Active
Mandatory Conversion (1 DSNG : 5 DSNG ) - 21 Oct 2015 22 Oct 2015 Active
Proxy Voting   - 10 Aug 2015 02 Sep 2015 Active
Cash Dividend (1 DSNG : 50 IDR) 25 Mar 2015 30 Mar 2015 17 Apr 2015 Active
Proxy Voting   - 23 Feb 2015 18 Mar 2015 Active
Cash Dividend (1 DSNG : 20 IDR) 17 Jun 2014 20 Jun 2014 04 Jul 2014 Active
Proxy Voting   - 22 Apr 2014 08 May 2014 Active