Efek Terdaftar

Dharma Samudera Fishing Industries Tbk, PT

Security name
Dharma Samudera Fishing Industries Tbk
Issuer
Dharma Samudera Fishing Industries Tbk, PT
ISIN Code
ID1000065808
Short Code
DSFI
Type
Saham Biasa
Listing Date
24 Maret 2000
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
1,857,135,500.00
Currency
IDR
Form
Electronic
Effective Date ISIN
22 Januari 2001
Activity Sector
FISHERY
Number of Securities
1,857,135,500 (Total)
As of 16 Oct 2019
100.00% Scripless = 1,857,135,500.000
Local Percentage
99.36%
Foreign Percentage
0.64%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 Oct 2018 0 100 97 98 1,468 14,414,200 51
23 Oct 2018 0 99 95 98 1,554 15,114,900 63
24 Oct 2018 0 99 94 95 8,383 79,742,700 117
25 Oct 2018 0 97 94 97 4,998 47,718,100 66
29 Oct 2018 0 98 95 97 688 6,608,900 35
30 Oct 2018 0 97 94 96 4,074 39,030,500 57
01 Nov 2018 0 97 95 96 2,035 19,479,300 56
02 Nov 2018 0 97 94 96 4,206 40,033,200 88
05 Nov 2018 0 97 94 96 3,781 35,945,000 43
06 Nov 2018 0 96 94 95 8,136 76,758,400 87
07 Nov 2018 0 95 93 95 6,109 57,492,700 40
08 Nov 2018 0 96 92 92 10,237 94,875,000 104
09 Nov 2018 0 95 93 93 2,529 23,595,300 54
12 Nov 2018 0 94 92 94 1,779 16,658,200 42
13 Nov 2018 0 95 93 93 1,015 9,479,100 25
14 Nov 2018 0 95 91 92 2,286 21,157,700 51
16 Nov 2018 0 94 93 93 897 8,354,100 37
19 Nov 2018 0 94 90 92 7,318 67,395,600 87
21 Nov 2018 0 93 91 92 1,923 17,645,300 36
22 Nov 2018 0 93 91 91 4,000 36,476,600 55
23 Nov 2018 0 94 90 92 14,389 131,891,400 96
26 Nov 2018 0 94 89 91 6,900 64,088,100 55
28 Nov 2018 0 93 90 93 4,593 42,061,500 38
30 Nov 2018 0 96 91 95 17,821 168,807,000 109
03 Dec 2018 0 98 94 98 10,958 106,320,100 122
04 Dec 2018 0 101 98 101 19,973 199,034,600 187
05 Dec 2018 0 104 98 101 37,419 381,671,000 214
06 Dec 2018 0 103 97 101 11,190 113,413,800 84
07 Dec 2018 0 104 98 104 33,885 348,976,400 111
10 Dec 2018 0 109 100 105 24,546 259,432,300 259
11 Dec 2018 0 105 102 103 6,711 69,304,000 125
12 Dec 2018 0 106 103 104 12,554 131,230,900 725
13 Dec 2018 0 107 103 104 7,840 81,838,500 139
18 Dec 2018 0 108 103 105 39,823 415,870,400 3,717
19 Dec 2018 0 108 103 104 7,043 72,843,800 123
20 Dec 2018 0 106 100 103 9,559 98,477,200 435
21 Dec 2018 0 105 102 102 6,789 69,469,000 49
26 Dec 2018 0 108 101 105 21,567 223,524,700 429
27 Dec 2018 0 109 102 104 1,378 14,245,200 52
02 Jan 2019 0 105 101 105 2,638 27,179,200 48
03 Jan 2019 0 107 102 102 30,452 312,424,400 277
04 Jan 2019 0 106 100 101 17,305 175,118,700 93
07 Jan 2019 0 105 101 103 3,182 32,502,600 229
08 Jan 2019 0 108 102 108 41,587 440,395,800 3,376
09 Jan 2019 0 114 106 108 37,138 404,660,300 2,000
10 Jan 2019 0 109 104 105 3,317 35,080,900 45
11 Jan 2019 0 107 104 105 3,833 40,332,400 52
14 Jan 2019 0 109 104 104 5,525 57,829,500 53
15 Jan 2019 0 109 104 106 9,383 98,391,900 554
16 Jan 2019 0 110 104 107 6,472 68,170,500 57
17 Jan 2019 0 108 105 107 12,589 133,667,700 56
18 Jan 2019 0 108 105 105 2,158 22,784,300 56
21 Jan 2019 0 106 103 105 35,632 368,123,100 210
22 Jan 2019 0 108 101 102 57,540 589,359,400 154
23 Jan 2019 0 105 101 105 10,957 112,347,200 56
28 Jan 2019 0 105 103 104 6,287 64,986,400 47
29 Jan 2019 0 106 103 103 3,896 40,167,000 52
30 Jan 2019 0 106 100 100 26,659 269,446,200 175
31 Jan 2019 0 103 100 102 2,755 28,081,200 65
01 Feb 2019 0 106 102 102 15,793 162,562,100 82
04 Feb 2019 0 105 102 103 4,454 45,764,600 64
06 Feb 2019 0 104 102 104 2,395 24,559,400 57
07 Feb 2019 0 104 102 104 14,409 147,618,900 101
08 Feb 2019 0 140 104 140 613,754 8,003,179,800 2,336
11 Feb 2019 0 150 130 135 429,475 5,920,104,300 1,354
12 Feb 2019 0 138 127 130 58,222 763,205,600 492
13 Feb 2019 0 145 130 134 205,218 2,803,598,500 956
14 Feb 2019 0 140 129 130 60,346 810,745,500 565
15 Feb 2019 0 134 118 123 28,613 358,704,800 247
18 Feb 2019 0 132 123 124 29,366 372,373,300 5,215
19 Feb 2019 0 128 121 123 20,987 259,421,500 476
20 Feb 2019 0 130 123 125 17,155 216,032,100 1,305
21 Feb 2019 0 131 124 124 18,073 227,381,700 1,742
22 Feb 2019 0 130 122 124 1,341 16,676,600 53
25 Feb 2019 0 130 122 123 3,939 48,449,100 612
26 Feb 2019 0 128 121 123 12,845 157,134,000 2,001
27 Feb 2019 0 134 123 124 105,246 1,353,481,500 8,870
28 Feb 2019 0 127 122 124 27,438 341,778,400 796
04 Mar 2019 0 126 122 124 9,973 123,137,000 1,268
05 Mar 2019 0 143 123 131 388,058 5,206,234,200 9,600
06 Mar 2019 0 133 126 128 59,808 770,275,300 1,130
08 Mar 2019 0 132 123 124 63,222 807,844,800 6,082
11 Mar 2019 0 129 124 125 12,781 160,805,000 1,696
12 Mar 2019 0 136 124 125 126,407 1,641,492,400 5,631
13 Mar 2019 0 128 122 123 76,253 943,835,000 1,210
15 Mar 2019 0 126 123 124 19,212 237,772,900 135
19 Mar 2019 0 125 123 124 17,415 215,963,600 58
20 Mar 2019 0 126 124 124 17,142 213,790,300 134
21 Mar 2019 0 131 124 125 27,413 348,297,700 800
22 Mar 2019 0 128 124 126 5,669 71,250,900 69
25 Mar 2019 0 126 123 125 12,703 158,149,000 66
27 Mar 2019 0 128 124 125 7,895 98,776,900 61
28 Mar 2019 0 127 125 126 13,683 172,264,700 40
01 Apr 2019 0 127 123 124 12,539 154,863,300 58
02 Apr 2019 0 126 124 125 12,688 158,095,200 42
04 Apr 2019 0 129 125 125 9,348 117,447,700 93
08 Apr 2019 0 128 124 125 22,445 280,900,900 72
10 Apr 2019 0 126 123 124 7,264 90,434,900 28
12 Apr 2019 0 125 123 124 1,996 24,664,100 18
15 Apr 2019 0 127 123 123 2,382 29,408,300 28
18 Apr 2019 0 126 124 124 14,313 178,802,000 51
22 Apr 2019 0 125 122 124 3,757 46,166,300 78
23 Apr 2019 0 125 122 123 4,728 58,162,100 31
24 Apr 2019 0 125 122 122 8,323 101,947,100 43
25 Apr 2019 0 126 121 121 7,410 89,872,000 56
26 Apr 2019 0 124 120 121 1,504 18,163,100 32
29 Apr 2019 0 126 121 121 2,749 33,382,900 31
30 Apr 2019 0 124 120 123 932 11,224,300 38
03 May 2019 0 124 121 121 407 4,928,200 29
06 May 2019 0 124 119 119 1,223 14,613,400 39
07 May 2019 0 121 117 118 683 8,086,100 30
08 May 2019 0 122 118 120 1,930 23,131,000 37
09 May 2019 0 124 118 120 3,269 39,408,100 32
13 May 2019 0 119 114 115 7,955 91,926,100 50
14 May 2019 0 119 115 116 9,386 108,976,500 39
20 May 2019 0 119 112 112 1,461 16,411,300 147
21 May 2019 0 122 110 112 9,659 108,191,200 184
22 May 2019 0 114 110 111 3,609 40,485,500 51
23 May 2019 0 116 108 113 4,037 45,923,600 1,468
24 May 2019 0 114 112 112 509 5,723,500 18
31 May 2019 0 114 111 113 671 7,520,500 178
10 Jun 2019 0 120 112 115 1,740 19,818,200 44
11 Jun 2019 0 120 115 116 7,529 87,280,400 50
13 Jun 2019 0 130 116 120 74,935 921,909,900 1,742
14 Jun 2019 0 124 115 116 56,096 665,016,400 977
17 Jun 2019 0 120 116 116 8,712 102,388,100 247
19 Jun 2019 0 119 115 118 31,116 366,800,700 58
20 Jun 2019 0 121 118 118 32,951 394,660,000 98
21 Jun 2019 0 118 113 114 20,237 231,659,900 60
24 Jun 2019 0 118 114 117 1,982 22,958,700 31
25 Jun 2019 0 124 115 119 25,138 301,388,800 120
26 Jun 2019 0 125 118 121 10,981 131,434,600 830
27 Jun 2019 0 125 119 120 23,620 286,425,200 1,761
28 Jun 2019 0 121 118 119 23,422 279,906,600 36
02 Jul 2019 0 121 114 120 23,041 275,474,300 35
03 Jul 2019 0 122 113 122 18,438 223,509,400 65
04 Jul 2019 0 126 116 123 16,091 198,881,700 88
08 Jul 2019 0 124 120 121 7,059 85,470,300 41
09 Jul 2019 0 125 120 120 550 6,612,100 23
10 Jul 2019 0 121 119 119 918 10,964,500 21
12 Jul 2019 0 126 120 124 16,557 206,946,100 90
15 Jul 2019 0 126 123 124 13,157 164,302,400 55
17 Jul 2019 0 126 123 124 17,243 214,450,200 36
18 Jul 2019 0 140 120 135 129,051 1,722,823,700 322
19 Jul 2019 0 138 127 127 24,942 326,129,900 200
22 Jul 2019 0 129 123 128 3,625 45,485,900 49
24 Jul 2019 0 139 125 134 53,150 715,450,700 184
26 Jul 2019 0 130 126 127 5,357 67,998,200 43
29 Jul 2019 0 131 124 125 18,391 230,940,600 92
30 Jul 2019 0 126 123 125 14,188 177,539,700 59
31 Jul 2019 0 127 123 124 19,127 238,053,900 58
01 Aug 2019 0 132 124 132 16,887 218,829,300 65
02 Aug 2019 0 132 125 126 18,396 232,087,000 80
05 Aug 2019 0 131 124 127 33,044 422,540,500 169
06 Aug 2019 0 127 122 124 6,610 81,875,600 62
07 Aug 2019 0 127 123 123 5,879 73,357,000 39
08 Aug 2019 0 127 123 125 11,381 143,409,300 62
09 Aug 2019 0 127 125 125 30,643 385,605,800 56
12 Aug 2019 0 127 124 124 10,292 129,203,300 43
13 Aug 2019 0 125 122 123 24,160 295,795,700 50
14 Aug 2019 0 123 122 123 6,208 76,328,400 43
15 Aug 2019 0 124 123 123 11,408 140,368,400 28
19 Aug 2019 0 124 123 124 39,184 485,554,300 45
21 Aug 2019 0 125 120 121 33,417 409,832,400 74
22 Aug 2019 0 132 113 125 58,843 749,629,800 262
23 Aug 2019 0 131 121 127 50,721 647,067,400 103
26 Aug 2019 0 131 125 127 20,708 265,551,300 100
27 Aug 2019 0 129 125 125 10,169 129,448,200 40
29 Aug 2019 0 130 125 125 10,114 128,291,600 54
30 Aug 2019 0 150 125 130 135,250 1,825,998,300 509
02 Sep 2019 0 137 132 132 51,633 689,342,600 179
03 Sep 2019 0 134 130 130 23,462 309,088,400 77
04 Sep 2019 0 140 128 130 49,098 655,147,700 164
05 Sep 2019 0 132 129 129 8,251 107,234,900 42
06 Sep 2019 0 133 129 129 6,773 88,122,100 65
09 Sep 2019 0 131 129 129 10,830 140,121,300 52
11 Sep 2019 0 131 128 128 2,362 30,430,200 33
12 Sep 2019 0 134 128 128 15,159 197,193,800 70
13 Sep 2019 0 132 128 128 936 11,986,800 19
17 Sep 2019 0 130 126 129 12,525 162,357,700 40
18 Sep 2019 0 135 126 135 6,535 87,037,400 49
20 Sep 2019 0 130 127 130 12,442 159,571,100 48
23 Sep 2019 0 131 126 126 13,519 175,905,300 49
25 Sep 2019 0 127 125 127 2,672 33,751,100 20
26 Sep 2019 0 127 125 126 8,675 108,658,500 35
30 Sep 2019 0 126 123 124 8,066 99,723,100 41
02 Oct 2019 0 129 119 119 14,083 170,440,200 92
07 Oct 2019 0 123 119 119 5,595 66,773,700 40
09 Oct 2019 0 122 115 115 17,494 204,716,400 56
10 Oct 2019 0 116 111 111 21,368 240,782,000 96
15 Oct 2019 0 116 112 113 7,996 90,431,700 53

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 08 May 2019 25 Jun 2019 Active
Proxy Voting   - 04 Jan 2019 01 Feb 2019 Active
Proxy Voting   - 11 Apr 2018 04 May 2018 Active
Proxy Voting   - 24 Mar 2017 18 Apr 2017 Active
Proxy Voting   - 25 May 2016 17 Jun 2016 Active
Proxy Voting   - 03 Jun 2015 26 Jun 2015 Active
Proxy Voting   - 07 May 2014 23 May 2014 Active
Proxy Voting   - 04 Jun 2013 21 Jun 2013 Active
Proxy Voting   - 24 May 2012 08 Jun 2012 Active
Proxy Voting   - 26 May 2011 10 Jun 2011 Active
Proxy Voting   - 09 Jun 2010 25 Jun 2010 Active
Proxy Voting   - 10 Jun 2009 26 Jun 2009 Active
Proxy Voting   - 05 Dec 2008 22 Dec 2008 Active
Proxy Voting   - 22 Sep 2008 08 Oct 2008 Active
Proxy Voting   - 09 Apr 2008 25 Apr 2008 Active
Right Distribution   19 Jun 2007 22 Jun 2007 25 Jun 2007 Active
Proxy Voting   - 25 May 2007 12 Jun 2007 Active
Proxy Voting   - 09 May 2007 25 May 2007 Active
Proxy Voting   - 15 Jun 2006 30 Jun 2006 Active
Proxy Voting   - 23 May 2005 08 Jun 2005 Active
Proxy Voting   - 10 Jun 2004 25 Jun 2004 Active
Proxy Voting   - 12 Jun 2003 27 Jun 2003 Active
Proxy Voting   - 13 Jun 2002 28 Jun 2002 Active
Proxy Voting   - 13 Dec 2001 28 Dec 2001 Active
Cash Dividend   03 Sep 2001 06 Sep 2001 20 Sep 2001 Active