Efek Terdaftar

DEWATA FREIGHTINTERNATIONAL Tbk, PT

Security name
DEWATA FREIGHTINTERNATIONAL Tbk
Issuer
DEWATA FREIGHTINTERNATIONAL Tbk, PT
ISIN Code
ID1000146806
Short Code
DEAL
Type
Saham Biasa
Listing Date
09 November 2018
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
300,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
TRANSPORTATION
Number of Securities
1,120,046,107 (Total)
As of 15 Oct 2019
26.79% Scripless = 300,046,107.000
Local Percentage
26.05%
Foreign Percentage
0.74%

Graph

Price History

Date Open High Low Close Volume Value Freq
09 Nov 2018 0 254 246 254 328,748 8,344,660,400 1,045
12 Nov 2018 0 280 192 250 323,583 7,654,156,500 4,833
13 Nov 2018 0 284 230 282 627,291 16,955,873,600 5,180
14 Nov 2018 0 352 272 352 1,549,965 50,169,813,600 8,697
15 Nov 2018 0 380 314 352 1,003,131 35,157,337,400 10,614
16 Nov 2018 0 374 332 368 777,572 28,164,379,000 5,101
19 Nov 2018 0 384 358 358 414,872 15,314,108,200 3,180
21 Nov 2018 0 370 340 352 628,901 22,464,514,800 3,128
22 Nov 2018 0 416 346 406 1,383,291 53,748,846,600 7,608
23 Nov 2018 0 410 384 386 236,801 9,341,036,800 3,079
26 Nov 2018 0 420 376 414 818,767 32,529,640,200 2,824
27 Nov 2018 0 482 404 472 1,434,724 65,128,856,800 5,338
28 Nov 2018 0 490 454 462 657,069 30,877,352,200 3,087
29 Nov 2018 0 575 458 575 2,006,500 105,675,723,500 6,525
30 Nov 2018 0 590 486 505 1,454,269 76,876,816,000 6,797
03 Dec 2018 0 570 486 505 730,797 38,537,901,200 4,339
04 Dec 2018 0 515 488 492 132,689 6,627,023,700 1,450
05 Dec 2018 0 580 488 540 1,340,238 71,898,756,900 4,646
06 Dec 2018 0 555 515 515 296,956 16,029,613,500 1,941
07 Dec 2018 0 540 500 525 107,665 5,610,123,000 1,312
10 Dec 2018 0 515 394 394 197,341 9,064,644,300 1,774
11 Dec 2018 0 492 300 492 1,957,865 90,527,720,800 7,977
12 Dec 2018 0 520 462 462 795,758 38,721,895,300 3,544
13 Dec 2018 0 535 462 500 854,491 42,674,582,400 4,767
14 Dec 2018 0 540 500 520 334,360 17,430,006,000 2,312
17 Dec 2018 0 535 505 525 134,275 7,070,851,500 796
18 Dec 2018 0 535 500 500 64,004 3,276,822,500 533
19 Dec 2018 0 520 496 498 92,575 4,690,312,600 709
20 Dec 2018 0 520 494 500 63,139 3,181,615,800 566
21 Dec 2018 0 510 480 496 180,519 8,981,112,300 865
26 Dec 2018 0 498 480 488 50,676 2,481,832,400 331
27 Dec 2018 0 520 488 505 146,019 7,360,888,700 886
28 Dec 2018 0 550 492 530 301,626 15,968,614,900 1,677
02 Jan 2019 0 540 510 535 205,687 10,976,267,500 708
03 Jan 2019 0 590 530 570 496,156 28,260,853,500 2,117
04 Jan 2019 0 615 565 605 482,546 28,888,458,500 1,721
07 Jan 2019 0 640 605 635 404,688 25,347,786,000 2,576
08 Jan 2019 0 670 620 635 721,686 46,476,728,000 2,206
09 Jan 2019 0 680 630 670 445,269 29,427,203,000 1,696
10 Jan 2019 0 700 640 655 489,603 32,641,258,500 2,046
11 Jan 2019 0 695 630 675 662,545 44,394,202,500 2,292
14 Jan 2019 0 690 655 660 305,058 20,342,587,500 1,350
15 Jan 2019 0 685 640 665 599,836 39,527,856,000 1,517
16 Jan 2019 0 745 665 725 1,142,384 80,778,680,500 4,028
17 Jan 2019 0 780 710 730 1,073,413 79,628,272,500 3,846
18 Jan 2019 0 770 725 750 687,889 51,557,486,500 2,109
21 Jan 2019 0 775 740 745 531,779 40,137,038,000 1,857
22 Jan 2019 0 760 725 735 604,106 44,651,244,500 1,209
23 Jan 2019 0 760 710 710 406,249 29,592,646,500 3,197
24 Jan 2019 0 800 690 755 1,169,452 88,293,185,500 2,258
25 Jan 2019 0 790 745 765 386,945 29,609,660,500 1,240
28 Jan 2019 0 800 760 795 420,190 32,974,151,000 1,335
29 Jan 2019 0 825 750 765 395,166 31,247,887,500 1,856
30 Jan 2019 0 785 725 735 454,481 34,218,516,000 1,685
31 Jan 2019 0 755 715 730 276,790 20,306,133,000 835
01 Feb 2019 0 735 700 700 345,507 24,818,469,000 947
04 Feb 2019 0 705 675 700 188,208 12,951,733,500 910
06 Feb 2019 0 705 685 700 287,947 20,034,239,000 2,135
07 Feb 2019 0 740 690 740 614,899 44,186,296,500 3,769
08 Feb 2019 0 765 730 745 343,325 25,666,418,500 1,489
11 Feb 2019 0 800 745 795 732,821 56,851,383,000 4,079
12 Feb 2019 0 835 765 835 706,102 56,485,407,500 3,432
13 Feb 2019 0 885 830 885 699,069 60,375,604,000 3,653
14 Feb 2019 0 890 860 865 585,769 51,044,014,000 2,732
15 Feb 2019 0 870 845 845 344,957 29,467,362,500 1,420
18 Feb 2019 0 875 830 835 358,301 30,527,622,500 1,063
19 Feb 2019 0 855 800 805 356,371 29,495,808,500 781
20 Feb 2019 0 805 780 790 323,742 25,688,265,000 1,386
21 Feb 2019 0 840 765 830 652,116 52,575,497,500 2,952
22 Feb 2019 0 845 810 825 427,967 35,291,367,500 1,909
25 Feb 2019 0 850 815 845 438,810 36,742,867,000 1,837
26 Feb 2019 0 900 815 900 718,603 61,684,535,000 3,166
27 Feb 2019 0 915 865 875 619,588 55,154,964,000 2,121
28 Feb 2019 0 875 840 855 461,841 39,620,852,000 1,580
01 Mar 2019 0 890 825 860 595,798 51,236,757,500 1,511
04 Mar 2019 0 880 835 875 476,030 40,881,436,500 2,407
05 Mar 2019 0 955 865 955 853,826 77,698,278,000 3,287
06 Mar 2019 0 1,085 955 1,085 925,044 94,008,417,500 4,153
08 Mar 2019 0 1,090 1,065 1,075 365,554 39,346,920,500 1,941
11 Mar 2019 0 1,140 1,070 1,095 771,327 85,735,755,000 3,461
12 Mar 2019 0 1,175 1,090 1,170 988,966 112,065,783,500 4,440
13 Mar 2019 0 1,185 1,120 1,145 650,051 75,302,843,000 3,687
14 Mar 2019 0 1,185 1,115 1,180 673,132 77,426,285,000 3,127
15 Mar 2019 0 1,185 1,140 1,155 290,348 33,614,330,500 1,120
18 Mar 2019 0 1,170 1,130 1,140 489,063 56,185,425,000 2,152
19 Mar 2019 0 1,150 1,135 1,135 240,242 27,380,089,000 1,221
20 Mar 2019 0 1,165 1,080 1,165 905,017 101,074,254,500 3,851
21 Mar 2019 0 1,210 1,160 1,200 910,778 108,060,922,500 3,240
22 Mar 2019 0 1,240 1,175 1,240 785,883 94,791,429,500 3,353
25 Mar 2019 0 1,240 1,195 1,220 266,298 32,374,492,000 1,650
26 Mar 2019 0 1,260 1,220 1,255 543,899 67,754,613,500 2,242
27 Mar 2019 0 1,270 1,230 1,265 573,357 71,821,542,000 1,938
28 Mar 2019 0 1,290 1,260 1,285 493,648 63,026,854,500 1,711
29 Mar 2019 0 1,320 1,275 1,285 449,480 58,366,290,000 1,212
01 Apr 2019 0 1,300 1,265 1,295 436,907 56,104,838,000 1,212
02 Apr 2019 0 1,320 1,290 1,305 405,318 52,955,103,000 1,114
04 Apr 2019 0 1,340 1,205 1,315 1,787,096 228,805,347,500 4,348
05 Apr 2019 0 1,375 1,295 1,360 1,205,335 161,003,119,500 3,114
08 Apr 2019 0 1,365 1,345 1,350 533,972 72,211,554,000 2,787
09 Apr 2019 0 1,355 1,325 1,330 358,612 48,134,406,500 1,444
10 Apr 2019 0 1,330 1,320 1,320 335,218 44,409,930,000 1,624
11 Apr 2019 0 1,340 1,305 1,305 516,248 68,273,459,000 1,317
12 Apr 2019 0 1,305 1,255 1,260 592,833 75,740,927,000 1,598
15 Apr 2019 0 1,265 1,185 1,185 645,576 79,148,929,500 1,513
16 Apr 2019 0 1,185 950 1,075 672,631 74,564,199,000 1,823
18 Apr 2019 0 1,130 1,070 1,130 773,801 85,487,920,000 1,947
22 Apr 2019 0 1,130 1,120 1,130 98,502 11,089,092,500 404
23 Apr 2019 0 1,210 1,125 1,210 1,037,134 121,669,436,500 3,526
24 Apr 2019 0 1,220 1,185 1,215 421,801 50,964,455,000 2,268
25 Apr 2019 0 1,250 1,195 1,240 1,249,327 153,417,457,000 3,377
26 Apr 2019 0 1,240 1,215 1,225 383,369 47,106,813,000 1,792
29 Apr 2019 0 1,235 1,210 1,215 322,676 39,439,679,000 1,039
30 Apr 2019 0 1,220 1,145 1,160 695,597 81,755,268,000 1,287
02 May 2019 0 1,160 1,100 1,105 317,822 35,966,822,500 1,046
03 May 2019 0 1,105 1,070 1,075 224,935 24,431,630,500 550
06 May 2019 0 1,075 1,015 1,015 270,384 27,938,970,500 560
07 May 2019 0 1,030 1,005 1,010 351,311 35,755,726,000 1,023
08 May 2019 0 1,045 985 1,045 691,430 70,538,997,500 1,611
09 May 2019 0 1,055 1,015 1,025 530,506 54,942,736,500 1,292
10 May 2019 0 1,030 990 995 250,866 25,436,374,500 1,100
13 May 2019 0 995 855 900 251,914 23,763,931,000 1,002
14 May 2019 0 885 860 860 102,369 8,997,394,000 588
15 May 2019 0 875 845 855 200,374 17,245,682,000 653
16 May 2019 0 865 845 855 131,393 11,259,990,500 828
17 May 2019 0 855 805 805 96,742 8,112,082,500 457
20 May 2019 0 805 800 800 49,268 3,964,451,000 390
21 May 2019 0 805 795 795 26,092 2,093,084,500 109
22 May 2019 0 795 705 710 27,664 2,135,781,000 300
23 May 2019 0 750 660 750 11,033 794,392,500 199
24 May 2019 0 800 710 775 33,646 2,609,559,000 429
27 May 2019 0 795 750 750 10,434 804,968,500 285
28 May 2019 0 750 700 700 5,542 398,183,500 261
29 May 2019 0 720 695 705 34,100 2,423,300,500 659
31 May 2019 0 755 690 755 35,438 2,576,758,000 510
10 Jun 2019 0 775 750 750 15,825 1,202,149,500 227
11 Jun 2019 0 765 730 765 40,599 3,053,425,000 773
12 Jun 2019 0 765 750 755 34,514 2,618,122,500 758
13 Jun 2019 0 775 740 770 61,036 4,644,630,000 1,202
14 Jun 2019 0 850 770 845 274,675 22,439,155,000 1,919
17 Jun 2019 0 920 845 915 467,983 41,632,720,500 4,311
18 Jun 2019 0 970 885 955 423,353 39,815,258,000 3,729
19 Jun 2019 0 975 930 940 231,454 21,890,976,500 1,706
20 Jun 2019 0 975 920 945 258,634 24,698,073,000 1,368
21 Jun 2019 0 965 925 925 113,844 10,740,372,000 599
24 Jun 2019 0 925 905 905 45,968 4,215,385,000 455
25 Jun 2019 0 945 905 940 113,517 10,563,492,000 904
26 Jun 2019 0 965 925 955 170,749 16,196,941,000 1,099
27 Jun 2019 0 965 935 935 101,213 9,535,021,500 737
28 Jun 2019 0 935 905 905 81,886 7,546,408,000 606
01 Jul 2019 0 935 900 920 105,629 9,707,085,000 617
02 Jul 2019 0 920 915 915 20,480 1,882,197,000 300
03 Jul 2019 0 920 905 905 38,359 3,512,016,000 272
04 Jul 2019 0 905 870 875 51,639 4,598,443,000 375
05 Jul 2019 0 885 835 835 44,896 3,878,341,000 415
08 Jul 2019 0 950 810 950 379,428 33,976,473,000 2,094
09 Jul 2019 0 1,025 905 1,015 561,062 54,929,558,500 3,757
10 Jul 2019 0 1,015 980 985 174,443 17,424,907,500 2,055
11 Jul 2019 0 1,230 975 1,205 986,723 112,249,895,500 7,552
12 Jul 2019 0 1,265 1,155 1,230 563,777 68,693,154,000 3,647
15 Jul 2019 0 1,250 1,185 1,210 172,276 20,984,947,500 1,299
16 Jul 2019 0 1,225 1,185 1,205 161,282 19,418,196,000 1,069
17 Jul 2019 0 1,205 1,180 1,190 115,760 13,866,340,500 759
18 Jul 2019 0 1,210 1,175 1,190 161,302 19,225,357,500 1,073
19 Jul 2019 0 1,285 1,185 1,270 186,799 23,002,138,000 2,137
22 Jul 2019 0 1,305 1,265 1,275 169,584 21,800,864,000 1,580
23 Jul 2019 0 1,280 1,240 1,245 146,622 18,440,436,500 1,131
24 Jul 2019 0 1,255 1,220 1,225 131,389 16,262,400,500 884
25 Jul 2019 0 1,235 1,195 1,200 128,749 15,604,065,000 967
26 Jul 2019 0 1,220 1,190 1,205 124,024 14,994,110,500 958
29 Jul 2019 0 1,210 1,170 1,170 143,216 16,974,208,500 827
30 Jul 2019 0 1,210 1,160 1,205 139,369 16,542,809,000 1,008
31 Jul 2019 0 1,230 1,195 1,220 129,558 15,718,866,000 903
01 Aug 2019 0 1,255 1,215 1,245 155,999 19,297,491,500 1,211
02 Aug 2019 0 1,260 1,225 1,235 136,427 16,956,642,500 1,071
05 Aug 2019 0 1,235 1,180 1,180 100,528 12,107,334,000 546
06 Aug 2019 0 1,285 1,115 1,250 355,861 43,768,367,500 2,544
07 Aug 2019 0 1,295 1,245 1,275 203,089 25,804,363,000 1,357
08 Aug 2019 0 1,380 1,265 1,375 299,957 39,718,895,000 2,854
09 Aug 2019 0 1,410 1,350 1,380 215,946 29,833,714,500 2,409
12 Aug 2019 0 1,390 1,355 1,375 106,092 14,586,474,500 1,182
13 Aug 2019 0 1,405 1,350 1,375 254,831 35,040,003,500 1,586
14 Aug 2019 0 1,385 1,350 1,360 126,445 17,349,675,500 929
15 Aug 2019 0 1,370 1,335 1,335 115,506 15,589,852,500 875
16 Aug 2019 0 1,345 1,325 1,340 75,356 10,081,282,500 708
19 Aug 2019 0 1,400 1,340 1,385 225,916 30,973,372,500 1,756
20 Aug 2019 0 1,465 1,370 1,450 302,461 42,870,340,000 3,304
21 Aug 2019 0 1,500 1,405 1,470 362,409 52,738,009,000 2,660
22 Aug 2019 0 1,480 1,440 1,455 113,931 16,653,484,000 981
23 Aug 2019 0 1,485 1,450 1,475 154,777 22,740,900,500 1,008
26 Aug 2019 0 1,465 1,435 1,435 81,516 11,782,217,500 762
27 Aug 2019 0 1,530 1,430 1,520 233,905 34,533,023,500 1,916
28 Aug 2019 0 1,550 1,510 1,535 152,554 23,346,952,000 1,287
29 Aug 2019 0 1,555 1,500 1,525 157,724 24,054,645,000 1,305
30 Aug 2019 0 1,545 1,520 1,525 109,971 16,868,068,500 709
02 Sep 2019 0 1,525 1,495 1,495 73,947 11,148,195,000 703
03 Sep 2019 0 1,510 1,125 1,475 348,058 49,718,464,500 3,216
04 Sep 2019 0 1,510 1,440 1,500 138,845 20,556,700,500 1,113
05 Sep 2019 0 1,545 1,495 1,535 135,715 20,733,432,500 1,185
06 Sep 2019 0 1,580 1,535 1,570 119,410 18,649,162,500 1,355
09 Sep 2019 0 1,585 1,550 1,560 105,192 16,518,689,000 881
10 Sep 2019 0 1,575 1,535 1,535 86,463 13,452,134,500 634
11 Sep 2019 0 1,550 1,530 1,535 94,824 14,597,209,500 554
12 Sep 2019 0 1,560 1,530 1,550 105,141 16,256,910,000 608
13 Sep 2019 0 1,600 1,545 1,600 181,998 28,704,979,000 1,148
16 Sep 2019 0 1,605 1,580 1,590 90,733 14,455,827,500 764
17 Sep 2019 0 1,595 1,565 1,590 106,101 16,806,255,500 769
18 Sep 2019 0 1,610 1,585 1,590 84,373 13,471,632,500 578
19 Sep 2019 0 1,595 1,575 1,585 67,993 10,792,190,500 553
20 Sep 2019 0 1,585 1,560 1,580 73,035 11,497,484,000 405
23 Sep 2019 0 1,580 1,560 1,575 91,089 14,322,712,500 432
24 Sep 2019 0 1,575 1,545 1,545 37,836 5,895,992,500 257
25 Sep 2019 0 1,540 1,515 1,515 46,185 7,053,152,000 339
26 Sep 2019 0 1,555 1,510 1,555 108,740 16,699,855,000 619
27 Sep 2019 0 1,575 1,555 1,570 80,417 12,612,632,500 393
30 Sep 2019 0 1,570 1,545 1,560 51,242 7,976,808,500 305
01 Oct 2019 0 1,605 1,555 1,580 137,141 21,712,154,000 996
02 Oct 2019 0 1,590 1,560 1,565 59,925 9,437,622,500 485
03 Oct 2019 0 1,600 1,560 1,595 192,430 30,419,051,000 781
04 Oct 2019 0 1,640 1,595 1,615 147,616 23,886,989,500 1,175
07 Oct 2019 0 1,640 1,610 1,635 142,179 23,137,856,500 726
08 Oct 2019 0 1,650 1,630 1,640 115,526 18,950,064,000 634
09 Oct 2019 0 1,655 1,630 1,635 182,841 30,032,650,500 538
10 Oct 2019 0 1,645 1,610 1,610 143,774 23,549,336,000 474
14 Oct 2019 0 1,655 1,630 1,640 182,122 29,901,649,500 571
15 Oct 2019 0 1,655 1,635 1,635 195,788 32,279,361,500 435

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 22 Apr 2019 15 May 2019 Active