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
1,132,748,019 (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
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
16 Oct 2019 0 1,835 1,635 1,790 463,368 79,504,656,500 3,505
17 Oct 2019 0 1,865 1,785 1,835 256,060 46,478,649,000 1,813
18 Oct 2019 0 1,860 1,835 1,845 188,185 34,774,667,000 1,004
21 Oct 2019 0 1,870 1,840 1,860 199,091 36,972,916,000 1,779
22 Oct 2019 0 1,875 1,845 1,845 167,713 31,312,753,000 1,223
23 Oct 2019 0 1,880 1,840 1,875 235,261 43,571,397,500 1,523
24 Oct 2019 0 1,895 1,875 1,880 187,960 35,478,604,500 1,108
25 Oct 2019 0 1,890 1,855 1,855 161,653 30,299,570,000 1,075
28 Oct 2019 0 1,915 1,855 1,905 215,598 40,499,013,000 1,461
29 Oct 2019 0 1,935 1,895 1,920 204,479 39,210,096,500 1,293
30 Oct 2019 0 1,940 1,915 1,930 150,950 29,118,684,000 994
31 Oct 2019 0 1,940 1,920 1,925 157,290 30,415,922,500 943
01 Nov 2019 0 1,970 1,925 1,965 198,020 38,583,420,000 1,251
04 Nov 2019 0 1,990 1,965 1,980 180,801 35,830,121,000 1,416
05 Nov 2019 0 2,020 1,955 2,010 183,737 36,560,617,000 1,273
06 Nov 2019 0 2,100 2,010 2,050 215,430 44,151,701,000 1,881
07 Nov 2019 0 2,080 2,020 2,030 186,494 38,366,974,000 1,157
08 Nov 2019 0 2,120 2,040 2,090 107,751 22,429,724,000 1,156
11 Nov 2019 0 2,130 1,880 1,880 161,682 33,663,598,500 1,388
12 Nov 2019 0 1,910 1,410 1,480 286,337 44,566,804,000 5,330
13 Nov 2019 0 1,550 1,230 1,465 506,400 74,678,954,500 4,919
14 Nov 2019 0 1,490 1,150 1,150 209,599 29,611,218,500 2,413
15 Nov 2019 0 1,150 865 865 144,763 13,869,543,000 2,297
18 Nov 2019 0 650 650 650 3,898 253,370,000 167
19 Nov 2019 0 488 488 488 10,175 496,540,000 192
21 Nov 2019 0 480 366 366 7,927 291,496,600 629
26 Nov 2019 0 456 372 456 26,029 1,132,922,800 153
27 Nov 2019 0 570 456 474 534,622 27,859,827,000 9,364
28 Nov 2019 0 480 356 356 103,741 3,867,270,600 2,633
29 Nov 2019 0 362 280 360 91,161 2,907,272,200 2,281
02 Dec 2019 0 362 272 302 188,136 5,550,004,200 4,103
03 Dec 2019 0 304 232 238 174,139 4,424,513,800 3,387
04 Dec 2019 0 264 212 224 174,448 4,168,985,000 3,295
05 Dec 2019 0 262 210 214 255,122 6,026,918,800 4,430
06 Dec 2019 0 224 200 210 56,441 1,194,454,600 1,209
09 Dec 2019 0 210 158 158 204,479 3,554,474,000 3,801
10 Dec 2019 0 212 141 202 677,936 12,847,127,300 9,657
11 Dec 2019 0 248 184 226 892,903 20,374,395,300 10,397
12 Dec 2019 0 232 183 199 454,832 9,248,379,300 6,110
13 Dec 2019 0 212 191 193 52,227 1,016,819,700 1,747
16 Dec 2019 0 196 176 180 92,066 1,668,407,300 1,686
17 Dec 2019 0 190 170 170 66,184 1,158,646,800 1,497
18 Dec 2019 0 198 162 187 225,231 4,166,436,400 5,243
19 Dec 2019 0 236 181 218 560,980 12,047,907,000 5,539
20 Dec 2019 0 238 193 193 192,371 4,146,768,800 3,073
23 Dec 2019 0 200 184 184 80,865 1,534,490,400 1,284
26 Dec 2019 0 190 175 188 29,855 558,609,800 604
27 Dec 2019 0 198 185 187 39,586 752,932,800 866
30 Dec 2019 0 190 177 180 33,594 616,775,000 686
02 Jan 2020 0 186 177 178 23,246 420,088,500 515
03 Jan 2020 0 180 172 173 23,543 412,504,600 600
06 Jan 2020 0 185 165 177 65,751 1,139,188,000 1,823
07 Jan 2020 0 238 179 238 981,729 21,367,401,400 12,303
08 Jan 2020 0 256 204 210 804,256 18,733,300,000 10,475
09 Jan 2020 0 234 164 170 1,137,701 21,201,298,600 11,758
10 Jan 2020 0 184 168 172 260,398 4,551,546,700 3,032
13 Jan 2020 0 179 169 171 148,830 2,580,241,900 1,807
14 Jan 2020 0 176 168 169 81,158 1,375,735,400 972
15 Jan 2020 0 172 157 160 168,252 2,736,746,300 1,634
16 Jan 2020 0 179 151 168 312,762 5,373,952,500 3,591
17 Jan 2020 0 170 161 162 91,875 1,504,605,200 1,176
20 Jan 2020 0 167 160 160 66,601 1,081,827,400 740
21 Jan 2020 0 168 155 159 81,199 1,300,701,800 1,456
22 Jan 2020 0 173 158 160 282,353 4,636,763,400 3,063
23 Jan 2020 0 162 155 157 74,259 1,168,782,600 1,030
24 Jan 2020 0 159 151 152 100,182 1,546,686,500 796
27 Jan 2020 0 154 139 141 70,619 1,018,266,100 1,693
28 Jan 2020 0 155 131 133 185,702 2,670,858,100 3,796
29 Jan 2020 0 147 133 135 191,022 2,680,953,900 2,726
30 Jan 2020 0 142 132 136 113,263 1,547,171,700 1,945
31 Jan 2020 0 139 128 128 96,949 1,282,437,400 926
03 Feb 2020 0 128 107 108 202,617 2,276,067,500 2,150
04 Feb 2020 0 134 109 114 354,684 4,330,176,700 4,295
05 Feb 2020 0 116 104 106 74,755 816,483,800 1,010
06 Feb 2020 0 116 105 108 97,840 1,066,232,100 1,216
07 Feb 2020 0 117 99 109 119,978 1,339,223,100 1,412
10 Feb 2020 0 114 108 111 60,417 672,735,000 872
11 Feb 2020 0 114 107 109 55,543 606,325,300 573
12 Feb 2020 0 112 107 108 36,027 393,422,600 403
13 Feb 2020 0 110 98 101 55,669 572,009,500 735
14 Feb 2020 0 103 84 95 167,209 1,531,861,300 1,814
17 Feb 2020 0 105 85 86 55,184 519,107,100 790
18 Feb 2020 0 114 70 110 1,217,379 12,338,045,900 8,390
19 Feb 2020 0 123 100 118 829,247 9,520,586,400 5,278
20 Feb 2020 0 141 112 140 901,008 11,483,587,400 5,034
21 Feb 2020 0 158 130 154 1,504,563 22,171,070,300 8,784
24 Feb 2020 0 184 146 183 1,635,415 27,743,930,700 9,981
25 Feb 2020 0 196 174 181 1,440,181 26,912,985,600 10,462
26 Feb 2020 0 193 172 187 1,417,349 26,492,640,800 7,240
27 Feb 2020 0 216 185 204 1,870,332 37,674,674,600 9,741
28 Feb 2020 0 206 188 199 772,326 15,221,731,200 4,947
02 Mar 2020 0 214 190 202 1,169,623 23,744,937,000 5,880
03 Mar 2020 0 222 202 216 1,546,640 32,979,210,600 7,568
04 Mar 2020 0 234 204 220 1,868,982 41,478,693,800 9,376
05 Mar 2020 0 240 220 236 1,014,318 23,548,337,000 6,149
06 Mar 2020 0 252 232 246 771,425 18,832,823,200 5,973
09 Mar 2020 0 256 234 250 794,273 19,601,724,000 6,285
10 Mar 2020 0 256 242 248 724,955 18,199,018,800 4,053
11 Mar 2020 0 254 224 224 1,184,427 28,310,150,600 5,128
12 Mar 2020 0 210 202 202 2,967 60,313,600 81
13 Mar 2020 0 188 188 188 5,166 97,120,800 67
16 Mar 2020 0 186 175 175 5,245 92,368,000 43
17 Mar 2020 0 163 163 163 516 8,410,800 27
19 Mar 2020 0 142 142 142 465 6,603,000 16
20 Mar 2020 0 133 133 133 271 3,604,300 22
23 Mar 2020 0 124 124 124 5,617 69,650,800 35
24 Mar 2020 0 116 116 116 3,104 36,006,400 52
26 Mar 2020 0 148 108 142 238,324 3,123,859,100 4,018
27 Mar 2020 0 158 133 133 174,374 2,567,522,100 2,603
30 Mar 2020 0 124 124 124 2,697 33,442,800 46
31 Mar 2020 0 134 116 116 114,489 1,373,335,300 1,379
01 Apr 2020 0 120 108 108 62,392 683,232,700 789
02 Apr 2020 0 117 102 114 113,817 1,255,503,800 1,647
03 Apr 2020 0 129 107 124 134,469 1,607,474,400 1,771
06 Apr 2020 0 130 117 122 124,215 1,541,043,900 1,730
07 Apr 2020 0 135 114 135 170,186 2,185,958,400 1,971
08 Apr 2020 0 165 130 132 554,909 8,377,931,000 6,664
09 Apr 2020 0 156 124 131 356,274 4,966,048,200 4,139
13 Apr 2020 0 139 130 133 54,528 733,862,500 847
14 Apr 2020 0 139 131 138 80,264 1,085,192,800 1,125
15 Apr 2020 0 144 129 131 79,149 1,089,021,900 1,048
17 Apr 2020 0 131 117 126 56,552 710,254,600 600
20 Apr 2020 0 132 121 121 69,339 883,267,400 1,418
21 Apr 2020 0 126 116 120 62,504 759,461,000 681
22 Apr 2020 0 123 116 117 32,230 383,213,300 643
23 Apr 2020 0 123 116 118 52,987 631,601,700 1,522
24 Apr 2020 0 125 115 117 68,915 831,785,500 887
27 Apr 2020 0 123 114 115 48,624 571,387,800 425
28 Apr 2020 0 119 109 110 51,935 593,651,700 443
29 Apr 2020 0 113 103 109 22,677 246,597,600 342
30 Apr 2020 0 113 108 111 29,451 325,334,600 429
04 May 2020 0 125 114 116 99,208 1,175,261,900 1,711
05 May 2020 0 118 111 112 33,314 378,781,900 530
06 May 2020 0 117 105 110 60,556 674,872,500 648
08 May 2020 0 112 107 108 29,057 314,223,400 382
11 May 2020 0 108 103 104 35,711 372,153,500 422
12 May 2020 0 105 99 99 41,144 415,020,100 1,781
13 May 2020 0 108 99 101 58,400 606,859,500 827
14 May 2020 0 104 97 97 29,752 299,131,900 380
15 May 2020 0 100 91 95 20,073 192,925,200 262
18 May 2020 0 100 89 96 30,640 295,388,000 385
19 May 2020 0 108 90 95 58,893 575,968,300 831
20 May 2020 0 96 90 95 17,132 160,423,300 530
26 May 2020 0 101 94 95 47,288 451,233,800 1,008
27 May 2020 0 97 92 93 18,802 175,803,400 305
28 May 2020 0 94 87 88 65,191 579,554,600 789
29 May 2020 0 95 84 87 67,206 580,281,900 664
02 Jun 2020 0 90 83 85 71,901 623,433,400 664
03 Jun 2020 0 87 80 86 55,379 470,829,400 430
04 Jun 2020 0 101 80 97 211,196 1,981,486,100 2,445
05 Jun 2020 0 109 91 105 162,857 1,702,290,100 1,630
08 Jun 2020 0 110 102 104 74,756 780,697,800 812
09 Jun 2020 0 106 100 101 68,056 698,593,300 653
10 Jun 2020 0 115 94 101 92,158 977,836,500 897
11 Jun 2020 0 102 94 96 30,687 296,959,100 427
12 Jun 2020 0 102 93 96 42,994 420,300,100 647
15 Jun 2020 0 96 90 93 17,947 168,732,900 257
16 Jun 2020 0 99 93 99 39,505 381,587,700 636
17 Jun 2020 0 105 93 97 50,095 496,970,900 624
18 Jun 2020 0 103 96 98 57,041 567,702,800 823
19 Jun 2020 0 100 95 96 18,303 176,639,500 423
22 Jun 2020 0 97 92 92 32,234 301,792,900 398
23 Jun 2020 0 94 90 90 19,230 175,455,100 342
24 Jun 2020 0 98 89 98 116,809 1,105,274,600 1,102
25 Jun 2020 0 101 92 94 71,614 680,723,900 1,038
26 Jun 2020 0 96 88 94 14,645 135,952,500 224
29 Jun 2020 0 97 91 93 78,849 739,305,700 806
30 Jun 2020 0 95 91 92 30,597 283,188,100 277
01 Jul 2020 0 93 86 91 17,371 159,073,300 231
02 Jul 2020 0 93 88 90 28,070 253,476,100 453
03 Jul 2020 0 90 84 87 38,170 337,344,100 359
06 Jul 2020 0 94 81 93 93,554 844,716,600 926
07 Jul 2020 0 96 89 90 55,898 510,543,600 641
08 Jul 2020 0 92 88 92 41,237 371,653,600 431
09 Jul 2020 0 93 90 90 17,960 162,899,900 261
10 Jul 2020 0 96 88 91 77,047 707,951,600 584
13 Jul 2020 0 94 91 92 25,476 234,713,100 537
14 Jul 2020 0 94 87 91 45,040 413,859,800 355
15 Jul 2020 0 94 90 92 21,298 196,706,300 232
16 Jul 2020 0 91 86 91 21,393 192,733,700 178
17 Jul 2020 0 91 85 89 21,579 192,078,300 300
20 Jul 2020 0 91 83 88 22,716 203,418,800 1,038
21 Jul 2020 0 91 82 87 11,191 98,546,900 243
22 Jul 2020 0 90 81 89 25,363 224,154,100 521
23 Jul 2020 0 91 88 90 21,024 188,015,800 265
24 Jul 2020 0 91 88 88 17,014 151,594,700 181
27 Jul 2020 0 105 82 89 533,911 5,139,672,100 3,913
28 Jul 2020 0 92 88 89 74,469 663,488,400 722
29 Jul 2020 0 89 87 88 37,051 325,487,000 244
30 Jul 2020 0 89 86 86 37,979 331,221,300 293
03 Aug 2020 0 87 81 83 39,512 327,566,600 358
04 Aug 2020 0 86 78 84 32,584 270,457,600 309
05 Aug 2020 0 84 79 82 41,929 339,917,800 346
06 Aug 2020 0 84 77 82 27,822 227,679,400 277
07 Aug 2020 0 88 80 88 77,963 667,231,000 603
10 Aug 2020 0 92 85 86 110,095 969,344,800 985
11 Aug 2020 0 88 83 84 22,780 192,225,000 249
12 Aug 2020 0 85 79 82 28,827 239,203,700 200
13 Aug 2020 0 85 82 83 36,839 308,029,000 288
14 Aug 2020 0 84 80 82 49,685 410,115,500 255
18 Aug 2020 0 88 80 87 192,686 1,649,429,100 1,208
19 Aug 2020 0 93 82 82 103,950 873,634,600 782
24 Aug 2020 0 83 80 81 25,807 209,674,100 244
25 Aug 2020 0 83 80 81 32,541 265,426,300 267
26 Aug 2020 0 82 76 80 21,729 175,692,000 181
27 Aug 2020 0 87 77 83 180,996 1,505,717,100 1,036
28 Aug 2020 0 92 82 86 318,468 2,763,813,800 1,862
31 Aug 2020 0 89 80 88 112,729 985,014,200 732
01 Sep 2020 0 117 89 116 1,730,659 18,640,045,500 10,498
02 Sep 2020 0 120 108 108 249,843 2,807,836,300 1,899
03 Sep 2020 0 112 101 101 37,418 379,439,800 184
04 Sep 2020 0 94 94 94 37,253 350,178,200 222
07 Sep 2020 0 101 88 88 364,861 3,362,846,900 2,765
08 Sep 2020 0 104 85 100 544,523 5,373,689,500 3,834
09 Sep 2020 0 133 95 132 2,459,991 29,675,528,600 14,919
10 Sep 2020 0 133 123 123 72,740 915,149,000 516
11 Sep 2020 0 130 115 115 925,907 11,163,200,700 5,572
14 Sep 2020 0 123 107 107 769,071 8,752,116,600 4,549
15 Sep 2020 0 124 105 124 1,350,302 15,779,127,300 7,834
16 Sep 2020 0 136 118 119 1,507,885 19,092,415,700 10,552
17 Sep 2020 0 131 115 128 1,148,992 14,408,416,500 6,574
18 Sep 2020 0 133 123 124 529,352 6,743,375,200 4,439
21 Sep 2020 0 162 119 132 4,370,602 63,497,387,200 20,732
22 Sep 2020 0 152 124 144 1,370,319 19,630,648,600 9,243
23 Sep 2020 0 162 140 141 1,341,266 20,147,766,600 9,015
24 Sep 2020 0 163 134 160 3,715,149 57,737,268,700 15,436
25 Sep 2020 0 194 157 187 3,653,725 64,755,014,400 21,339
28 Sep 2020 0 232 174 191 3,705,978 76,643,843,300 22,810

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 13 Jul 2020 05 Aug 2020 Active
Proxy Voting   - 19 Dec 2019 13 Jan 2020 Active
Proxy Voting   - 22 Apr 2019 15 May 2019 Active