Efek Terdaftar

DIAMOND FOOD INDONESIA Tbk, PT

Security name
DIAMOND FOOD INDONESIA Tbk
Issuer
DIAMOND FOOD INDONESIA Tbk, PT
ISIN Code
ID1000153802
Short Code
DMND
Type
Saham Biasa
Listing Date
January 22, 2020
Stock Exchange
IDX
Status
Active
Nominal
25.00
Current Amount
100,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
FOOD & BEVERAGES
Number of Securities
9,468,359,000 (Total)
As of 20 Aug 2025
27.99% Scripless = 2,650,207,813.000
Local Percentage
1.05%
Foreign Percentage
26.94%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Aug 2024 810 810 810 810 4 324,000 4
27 Aug 2024 0 0 0 0 0 0 0
28 Aug 2024 800 800 800 800 1 80,000 1
29 Aug 2024 0 0 0 0 0 0 0
26 Sep 2024 795 795 795 795 191 15,184,500 7
27 Sep 2024 0 0 0 0 0 0 0
30 Sep 2024 795 795 790 795 3 238,000 3
01 Oct 2024 795 795 795 795 2 159,000 2
02 Oct 2024 790 790 790 790 4 316,000 3
03 Oct 2024 790 790 790 790 1 79,000 1
04 Oct 2024 790 790 790 790 1 79,000 1
07 Oct 2024 790 790 790 790 1 79,000 1
08 Oct 2024 0 0 0 0 0 0 0
09 Oct 2024 790 800 790 800 7 554,000 6
10 Oct 2024 0 0 0 0 0 0 0
11 Oct 2024 0 0 0 0 0 0 0
14 Oct 2024 795 795 795 795 1 79,500 1
15 Oct 2024 800 800 795 795 7 557,000 3
16 Oct 2024 0 0 0 0 0 0 0
17 Oct 2024 795 795 795 795 1 79,500 1
18 Oct 2024 795 800 795 800 40 3,180,500 5
21 Oct 2024 800 820 790 820 130 10,610,000 19
22 Oct 2024 820 820 820 820 1 82,000 1
23 Oct 2024 0 0 0 0 0 0 0
24 Oct 2024 0 0 0 0 0 0 0
25 Oct 2024 770 810 770 810 24 1,862,000 6
28 Oct 2024 805 805 800 805 6 482,500 6
29 Oct 2024 800 800 795 800 8 639,500 5
30 Oct 2024 795 795 795 795 12 954,000 3
31 Oct 2024 790 790 790 790 118 9,322,000 6
01 Nov 2024 790 790 790 790 2 158,000 2
04 Nov 2024 790 790 790 790 6 474,000 6
05 Nov 2024 790 790 790 790 36 2,844,000 4
06 Nov 2024 785 785 785 785 1 78,500 1
07 Nov 2024 785 785 785 785 3 235,500 3
08 Nov 2024 785 785 785 785 1 78,500 1
11 Nov 2024 785 785 785 785 3 235,500 3
12 Nov 2024 780 780 780 780 11 858,000 2
13 Nov 2024 780 815 780 815 3 241,000 3
14 Nov 2024 810 810 810 810 63 5,103,000 4
15 Nov 2024 805 805 805 805 1 80,500 1
18 Nov 2024 800 800 800 800 1 80,000 1
19 Nov 2024 0 0 0 0 0 0 0
20 Nov 2024 0 0 0 0 0 0 0
21 Nov 2024 0 0 0 0 0 0 0
22 Nov 2024 0 0 0 0 0 0 0
25 Nov 2024 795 795 795 795 1 79,500 1
26 Nov 2024 750 780 750 780 136 10,221,000 12
28 Nov 2024 0 0 0 0 0 0 0
29 Nov 2024 775 775 750 750 4 302,500 2
02 Dec 2024 750 800 750 800 196 14,715,000 13
03 Dec 2024 800 800 800 800 1 80,000 1
04 Dec 2024 750 750 750 750 207 15,525,000 11
05 Dec 2024 755 755 755 755 21 1,585,500 2
06 Dec 2024 760 765 755 765 18 1,361,000 4
09 Dec 2024 765 765 765 765 38 2,907,000 1
10 Dec 2024 765 765 765 765 3 229,500 1
11 Dec 2024 765 765 765 765 668 51,102,000 8
12 Dec 2024 765 810 765 810 3 238,500 3
13 Dec 2024 805 805 805 805 51 4,105,500 2
16 Dec 2024 0 0 0 0 0 0 0
17 Dec 2024 805 805 805 805 3 241,500 2
18 Dec 2024 805 805 805 805 4 322,000 4
19 Dec 2024 0 0 0 0 0 0 0
20 Dec 2024 800 800 800 800 1 80,000 1
23 Dec 2024 800 800 800 800 1 80,000 1
24 Dec 2024 800 800 800 800 25 2,000,000 2
27 Dec 2024 800 800 800 800 240 19,200,000 6
30 Dec 2024 0 0 0 0 0 0 0
02 Jan 2025 800 800 800 800 3 240,000 3
03 Jan 2025 0 0 0 0 0 0 0
06 Jan 2025 0 0 0 0 0 0 0
07 Jan 2025 800 800 795 795 2 159,500 2
08 Jan 2025 0 0 0 0 0 0 0
09 Jan 2025 0 0 0 0 0 0 0
10 Jan 2025 795 795 795 795 6 477,000 4
13 Jan 2025 795 795 795 795 1 79,500 1
14 Jan 2025 790 790 790 790 1 79,000 1
15 Jan 2025 0 0 0 0 0 0 0
16 Jan 2025 790 790 790 790 2 158,000 2
17 Jan 2025 790 790 790 790 15 1,185,000 1
20 Jan 2025 800 800 800 800 1 80,000 1
21 Jan 2025 790 790 790 790 2 158,000 1
22 Jan 2025 0 0 0 0 0 0 0
23 Jan 2025 0 0 0 0 0 0 0
30 Jan 2025 0 0 0 0 0 0 0
31 Jan 2025 0 0 0 0 0 0 0
03 Feb 2025 790 790 790 790 4 316,000 2
04 Feb 2025 755 755 755 755 22 1,661,000 1
05 Feb 2025 750 805 750 805 214 16,061,000 12
06 Feb 2025 800 800 800 800 75 6,000,000 4
07 Feb 2025 0 0 0 0 0 0 0
10 Feb 2025 795 795 795 795 51 4,054,500 4
11 Feb 2025 795 795 795 795 7 556,500 1
12 Feb 2025 795 795 790 790 152 12,058,500 8
13 Feb 2025 790 795 790 795 183 14,507,000 6
14 Feb 2025 790 795 790 795 94 7,460,000 9
17 Feb 2025 790 795 790 795 29 2,305,000 5
18 Feb 2025 0 0 0 0 0 0 0
19 Feb 2025 800 800 800 800 454 36,320,000 11
20 Feb 2025 800 800 800 800 101 8,080,000 3
21 Feb 2025 800 800 800 800 20 1,600,000 2
24 Feb 2025 800 800 800 800 172 13,760,000 8
25 Feb 2025 800 800 800 800 50 4,000,000 8
26 Feb 2025 750 750 750 750 25 1,875,000 6
27 Feb 2025 750 800 750 800 224 16,805,000 7
28 Feb 2025 0 0 0 0 0 0 0
03 Mar 2025 0 0 0 0 0 0 0
04 Mar 2025 800 800 800 800 31 2,480,000 4
05 Mar 2025 800 800 795 795 60 4,795,000 6
06 Mar 2025 795 795 795 795 20 1,590,000 2
07 Mar 2025 0 0 0 0 0 0 0
10 Mar 2025 795 795 795 795 308 24,486,000 6
11 Mar 2025 795 795 795 795 100 7,950,000 1
12 Mar 2025 795 795 795 795 87 6,916,500 2
13 Mar 2025 795 795 795 795 75 5,962,500 1
14 Mar 2025 795 795 795 795 125 9,937,500 3
17 Mar 2025 795 795 795 795 25 1,987,500 1
18 Mar 2025 790 790 790 790 610 48,190,000 5
19 Mar 2025 790 790 790 790 5 395,000 2
20 Mar 2025 790 790 750 785 92 7,159,500 7
21 Mar 2025 745 785 745 785 2 153,000 2
24 Mar 2025 0 0 0 0 0 0 0
25 Mar 2025 785 785 785 785 10 785,000 2
26 Mar 2025 0 0 0 0 0 0 0
27 Mar 2025 0 0 0 0 0 0 0
08 Apr 2025 780 780 780 780 251 19,578,000 6
09 Apr 2025 0 0 0 0 0 0 0
10 Apr 2025 780 780 780 780 197 15,366,000 4
11 Apr 2025 775 780 775 780 103 8,033,000 4
14 Apr 2025 780 780 780 780 127 9,906,000 3
15 Apr 2025 780 780 780 780 302 23,556,000 4
16 Apr 2025 780 780 780 780 1 78,000 1
17 Apr 2025 780 780 775 775 214 16,592,000 6
21 Apr 2025 780 780 775 775 35 2,713,000 3
22 Apr 2025 0 0 0 0 0 0 0
23 Apr 2025 770 770 765 765 540 41,420,500 11
24 Apr 2025 765 765 765 765 19 1,453,500 5
25 Apr 2025 760 780 760 780 309 23,486,000 11
28 Apr 2025 775 775 770 770 5 387,000 5
29 Apr 2025 770 770 765 765 301 23,027,000 3
30 Apr 2025 760 760 760 760 156 11,856,000 7
02 May 2025 760 760 760 760 34 2,584,000 5
05 May 2025 765 765 765 765 1 76,500 1
06 May 2025 760 760 760 760 1 76,000 1
07 May 2025 760 760 760 760 42 3,192,000 13
08 May 2025 755 755 755 755 307 23,178,500 14
09 May 2025 795 795 795 795 1 79,500 1
14 May 2025 795 795 790 790 29 2,304,500 6
15 May 2025 790 790 790 790 2 158,000 2
16 May 2025 790 790 790 790 3 237,000 3
19 May 2025 790 790 790 790 12 948,000 12
20 May 2025 785 785 770 770 14 1,079,500 3
21 May 2025 760 785 760 785 306 24,011,000 11
22 May 2025 780 780 780 780 51 3,978,000 3
23 May 2025 780 790 780 790 209 16,404,000 8
26 May 2025 785 790 785 790 3 236,000 2
27 May 2025 790 790 790 790 301 23,779,000 5
28 May 2025 800 965 770 790 3,005 263,468,000 533
02 Jun 2025 795 805 770 785 101 7,911,500 35
03 Jun 2025 770 805 735 750 843 63,112,000 108
04 Jun 2025 755 760 725 745 776 57,208,000 51
05 Jun 2025 745 760 740 760 75 5,609,000 13
10 Jun 2025 760 760 735 745 581 43,065,500 54
11 Jun 2025 745 765 745 765 77 5,801,000 23
12 Jun 2025 765 770 745 765 35 2,645,000 15
13 Jun 2025 765 765 730 750 1,065 79,476,000 70
16 Jun 2025 755 755 690 690 6,504 457,346,500 522
17 Jun 2025 695 700 685 685 3,668 251,980,500 169
18 Jun 2025 690 705 680 680 3,207 219,237,500 180
19 Jun 2025 685 690 665 680 1,336 90,931,500 119
20 Jun 2025 680 685 650 665 2,794 184,237,000 132
23 Jun 2025 665 665 580 615 3,843 239,520,000 252
24 Jun 2025 615 645 585 595 3,822 227,001,000 237
25 Jun 2025 600 600 575 585 2,627 152,475,000 138
26 Jun 2025 585 585 545 555 4,949 274,668,000 249
30 Jun 2025 555 560 530 535 7,899 422,213,000 300
01 Jul 2025 540 540 520 525 2,931 154,148,000 145
02 Jul 2025 530 560 498 498 8,339 420,921,500 396
03 Jul 2025 500 520 494 505 9,921 494,336,500 343
04 Jul 2025 505 505 494 496 5,066 250,985,400 194
07 Jul 2025 498 505 488 490 7,666 378,515,000 219
08 Jul 2025 492 498 488 498 3,689 181,656,000 139
09 Jul 2025 500 500 488 490 3,351 164,548,200 186
10 Jul 2025 492 510 490 505 7,326 361,995,800 294
11 Jul 2025 510 510 492 505 1,459 72,626,500 140
15 Jul 2025 500 505 498 505 1,121 56,056,700 72
16 Jul 2025 505 510 498 505 900 45,193,800 47
17 Jul 2025 505 510 500 505 1,066 53,983,500 73
18 Jul 2025 510 530 505 520 1,866 96,615,500 160
21 Jul 2025 530 530 510 515 1,214 62,701,500 115
22 Jul 2025 515 530 510 515 1,245 64,653,500 103
23 Jul 2025 515 535 505 525 1,823 94,331,500 84
24 Jul 2025 525 535 520 535 760 40,030,000 81
25 Jul 2025 535 545 525 530 958 51,309,000 82
28 Jul 2025 530 535 520 525 1,494 78,566,500 120
29 Jul 2025 525 525 510 520 1,297 66,569,000 109
30 Jul 2025 525 645 520 605 18,657 1,109,383,000 1,130
31 Jul 2025 605 610 555 585 3,101 182,028,000 204
01 Aug 2025 585 585 565 565 921 52,742,000 95
04 Aug 2025 570 580 560 575 960 54,645,000 114
05 Aug 2025 575 585 555 570 1,219 68,289,000 77
06 Aug 2025 570 585 560 565 721 41,035,500 73
07 Aug 2025 565 575 560 565 950 53,696,000 50
08 Aug 2025 580 580 570 570 841 48,157,500 53
11 Aug 2025 575 580 565 580 1,535 88,001,000 47
12 Aug 2025 580 585 570 580 678 39,056,000 58
13 Aug 2025 580 610 580 590 2,360 138,477,000 128
14 Aug 2025 590 595 580 590 497 29,244,500 66
15 Aug 2025 590 595 580 595 491 28,739,500 47
19 Aug 2025 595 595 575 585 1,060 61,802,000 80
20 Aug 2025 590 595 575 585 1,128 66,216,500 52

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 DMND : 7 IDR) 23 Jun 2025 25 Jun 2025 17 Jul 2025 Active
Proxy Voting   - 21 May 2025 13 Jun 2025 Active
Proxy Voting   - 21 May 2024 14 Jun 2024 Active
Proxy Voting   - 27 Oct 2023 21 Nov 2023 Active
Proxy Voting   - 31 May 2023 26 Jun 2023 Active
Proxy Voting   - 06 Jul 2022 29 Jul 2022 Active
Proxy Voting   - 21 Jul 2021 13 Aug 2021 Active
Proxy Voting   - 13 May 2020 05 Jun 2020 Active