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 19 Oct 2020
100.00% Scripless = 1,857,135,500.000
Local Percentage
99.63%
Foreign Percentage
0.37%

Graph

Price History

Date Open High Low Close Volume Value Freq
29 Oct 2019 0 113 110 112 25,828 286,787,300 93
30 Oct 2019 0 113 109 109 28,984 319,969,100 106
31 Oct 2019 0 111 107 108 20,985 227,155,100 64
01 Nov 2019 0 109 105 109 3,750 40,601,000 38
05 Nov 2019 0 114 108 110 5,679 62,199,700 61
06 Nov 2019 0 111 105 109 5,567 60,413,200 38
07 Nov 2019 0 111 105 109 2,114 23,064,800 28
11 Nov 2019 0 108 106 106 17,142 183,922,800 22
12 Nov 2019 0 107 105 105 24,402 258,169,100 47
13 Nov 2019 0 109 106 107 2,311 24,712,500 22
14 Nov 2019 0 107 106 107 2,074 22,190,200 18
19 Nov 2019 0 107 106 107 948 10,065,000 14
20 Nov 2019 0 116 106 116 7,154 79,886,400 28
21 Nov 2019 0 116 106 106 3,271 35,271,200 36
22 Nov 2019 0 110 105 108 23,264 245,015,800 32
26 Nov 2019 0 107 103 103 21,757 228,722,200 40
27 Nov 2019 0 108 101 101 13,093 133,970,200 55
03 Dec 2019 0 108 100 101 1,626 16,752,700 32
09 Dec 2019 0 102 101 101 1,394 14,131,300 23
10 Dec 2019 0 107 100 102 526 5,343,500 32
11 Dec 2019 0 103 99 99 3,016 30,125,600 47
12 Dec 2019 0 103 99 99 1,043 10,405,600 28
17 Dec 2019 0 103 102 102 2,078 21,340,800 29
18 Dec 2019 0 106 100 101 1,062 10,728,100 21
19 Dec 2019 0 104 97 100 1,224 12,158,200 25
26 Dec 2019 0 102 90 100 3,036 29,719,500 38
02 Jan 2020 0 102 100 100 1,445 14,639,600 14
03 Jan 2020 0 102 97 100 841 8,226,100 20
07 Jan 2020 0 102 95 98 217 2,150,900 18
13 Jan 2020 0 105 96 101 1,465 14,871,300 26
16 Jan 2020 0 104 94 98 10,949 107,789,600 28
17 Jan 2020 0 102 98 98 12,872 127,564,800 61
20 Jan 2020 0 102 97 100 114 1,138,000 10
29 Jan 2020 0 98 92 92 3,970 36,910,500 21
30 Jan 2020 0 97 92 96 1,137 10,903,300 17
11 Feb 2020 0 100 90 100 1,936 18,892,900 32
17 Feb 2020 0 98 96 98 253 2,462,600 10
27 Feb 2020 0 91 85 86 3,112 26,946,400 53
28 Feb 2020 0 89 71 71 14,872 118,338,800 73
02 Mar 2020 0 89 71 78 3,597 28,019,100 53
03 Mar 2020 0 105 78 105 13,535 124,413,300 84
04 Mar 2020 0 99 92 97 357 3,469,700 31
09 Mar 2020 0 93 80 91 3,762 33,164,800 83
10 Mar 2020 0 88 82 85 848 7,247,500 31
13 Mar 2020 0 82 77 80 2,799 22,063,800 39
18 Mar 2020 0 88 79 84 240 2,037,100 35
19 Mar 2020 0 84 79 79 2,575 20,356,200 34
20 Mar 2020 0 86 74 79 684 5,288,100 39
26 Mar 2020 0 80 73 78 1,144 8,889,700 58
31 Mar 2020 0 79 75 77 53 409,200 14
06 Apr 2020 0 81 79 80 1,626 13,001,300 35
15 Apr 2020 0 82 76 79 7,577 60,657,400 144
17 Apr 2020 0 80 79 80 1,388 11,097,300 37
20 Apr 2020 0 81 75 75 1,589 12,254,200 70
21 Apr 2020 0 80 70 79 1,251 9,778,000 61
23 Apr 2020 0 79 75 79 472 3,646,100 22
24 Apr 2020 0 80 74 79 1,600 12,619,500 68
28 Apr 2020 0 79 73 75 1,093 8,585,900 43
30 Apr 2020 0 78 72 78 1,544 11,584,300 63
04 May 2020 0 78 73 77 1,221 9,071,600 60
05 May 2020 0 78 72 77 184 1,418,100 26
08 May 2020 0 78 72 76 3,197 23,863,400 48
11 May 2020 0 77 71 76 3,628 27,150,700 65
13 May 2020 0 77 71 75 1,008 7,370,000 35
14 May 2020 0 77 71 74 4,511 32,696,900 97
15 May 2020 0 75 69 73 4,741 34,485,400 114
18 May 2020 0 76 68 73 1,608 11,637,900 62
19 May 2020 0 74 68 71 1,284 9,093,400 67
20 May 2020 0 74 68 72 5,904 41,095,100 147
27 May 2020 0 75 70 72 1,589 11,564,600 90
28 May 2020 0 72 67 72 264 1,878,100 25
29 May 2020 0 73 67 73 215 1,551,800 32
02 Jun 2020 0 73 68 71 1,189 8,330,500 43
05 Jun 2020 0 75 70 75 1,112 8,253,300 65
08 Jun 2020 0 75 70 75 1,627 12,145,700 48
09 Jun 2020 0 75 70 74 2,087 15,458,500 56
10 Jun 2020 0 75 70 70 2,161 15,187,600 51
11 Jun 2020 0 73 66 72 1,218 8,620,900 69
12 Jun 2020 0 80 67 73 19,555 144,336,100 317
15 Jun 2020 0 76 72 73 1,908 13,972,500 70
17 Jun 2020 0 76 68 73 3,518 25,620,300 77
18 Jun 2020 0 75 68 73 1,911 14,077,100 47
19 Jun 2020 0 77 68 74 7,145 53,418,200 160
23 Jun 2020 0 75 70 72 2,249 16,141,900 59
25 Jun 2020 0 75 73 74 893 6,532,700 34
29 Jun 2020 0 74 73 74 121 885,800 18
30 Jun 2020 0 74 69 70 24,870 172,990,700 300
01 Jul 2020 0 71 66 68 8,904 59,840,700 120
02 Jul 2020 0 69 66 69 1,252 8,443,400 48
03 Jul 2020 0 69 65 65 16,686 109,803,000 161
06 Jul 2020 0 69 65 66 3,032 19,995,200 177
08 Jul 2020 0 75 66 68 80,063 570,528,100 955
09 Jul 2020 0 72 66 68 37,954 260,848,300 347
10 Jul 2020 0 70 66 68 4,659 31,380,800 141
13 Jul 2020 0 69 67 68 488 3,316,500 30
14 Jul 2020 0 68 66 66 8,266 54,894,100 122
15 Jul 2020 0 68 66 68 1,603 10,793,000 62
16 Jul 2020 0 69 66 69 4,251 29,174,700 88
17 Jul 2020 0 70 65 69 7,113 48,278,200 185
20 Jul 2020 0 70 65 66 9,113 59,863,800 174
21 Jul 2020 0 69 62 67 6,785 45,872,000 151
22 Jul 2020 0 68 63 67 1,632 10,990,600 58
23 Jul 2020 0 68 63 68 2,875 19,490,800 66
27 Jul 2020 0 69 64 68 660 4,433,300 27
30 Jul 2020 0 69 65 66 3,009 19,781,800 72
04 Aug 2020 0 69 63 66 1,974 12,772,200 76
06 Aug 2020 0 68 62 64 1,334 8,614,400 57
07 Aug 2020 0 67 60 65 3,023 19,309,500 68
10 Aug 2020 0 66 63 63 548 3,541,600 35
14 Aug 2020 0 66 64 66 70 458,900 17
18 Aug 2020 0 67 62 64 805 5,212,900 54
19 Aug 2020 0 66 60 65 2,823 17,837,700 73
24 Aug 2020 0 67 61 65 2,871 18,521,100 100
25 Aug 2020 0 65 62 65 1,193 7,694,800 35
26 Aug 2020 0 67 62 65 992 6,441,900 37
27 Aug 2020 0 66 61 64 8,354 53,433,200 87
28 Aug 2020 0 65 62 64 2,041 13,180,700 88
31 Aug 2020 0 66 61 63 54,981 341,773,000 179
01 Sep 2020 0 67 59 64 5,770 36,120,400 47
03 Sep 2020 0 66 61 64 1,271 8,087,600 37
04 Sep 2020 0 64 60 64 376 2,379,900 33
07 Sep 2020 0 65 61 63 2,240 14,069,700 28
08 Sep 2020 0 64 62 64 1,142 7,148,200 21
09 Sep 2020 0 64 60 61 17,405 105,759,100 102
10 Sep 2020 0 64 57 58 59,062 344,410,700 132
14 Sep 2020 0 63 57 59 4,143 24,576,500 87
15 Sep 2020 0 61 59 59 3,227 19,264,800 152
16 Sep 2020 0 62 56 61 1,414 8,402,700 37
18 Sep 2020 0 60 56 57 9,883 56,419,300 56
21 Sep 2020 0 61 54 59 822 4,844,900 72
22 Sep 2020 0 59 55 55 17,592 97,786,200 80
23 Sep 2020 0 60 55 57 6,998 39,204,200 64
25 Sep 2020 0 58 55 58 2,528 14,267,500 45
28 Sep 2020 0 58 55 55 556 3,109,400 31
29 Sep 2020 0 57 54 56 2,834 15,618,200 44
30 Sep 2020 0 68 53 64 33,905 210,699,900 443
01 Oct 2020 0 75 60 64 120,235 816,663,900 1,321
02 Oct 2020 0 68 63 63 26,859 178,011,900 373
05 Oct 2020 0 65 59 64 4,137 26,004,800 97
06 Oct 2020 0 75 62 67 79,409 524,387,200 714
08 Oct 2020 0 69 63 67 34,445 230,767,200 342
09 Oct 2020 0 67 65 66 9,093 59,891,700 126
12 Oct 2020 0 67 64 67 8,800 58,420,600 230
13 Oct 2020 0 67 64 66 19,381 126,415,900 146
14 Oct 2020 0 67 62 66 6,404 41,559,200 120
16 Oct 2020 0 66 61 65 9,377 59,905,100 82
19 Oct 2020 0 66 63 63 3,387 21,629,200 36

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 27 Jul 2020 19 Aug 2020 Active
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