Efek Terdaftar

Dharma Satya Nusantara Tbk, PT

Security name
DHARMA SATYA NUSANTARA Tbk
Issuer
Dharma Satya Nusantara Tbk, PT
ISIN Code
ID1000135809
Short Code
DSNG
Type
Saham Biasa
Listing Date
-
Stock Exchange
IDX
Status
Active
Nominal
20.00
Current Amount
10,599,842,400.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
PLANTATION
Number of Securities
10,599,842,400 (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
03 Apr 2023 0 715 690 700 397,982 27,824,046,500 1,211
04 Apr 2023 0 710 690 710 506,038 35,494,292,000 1,517
05 Apr 2023 0 715 680 685 414,572 29,005,052,500 1,476
06 Apr 2023 0 695 680 685 465,681 32,015,135,500 1,964
10 Apr 2023 0 695 670 690 458,565 31,220,941,500 1,704
11 Apr 2023 0 690 675 690 444,388 30,410,840,000 1,391
12 Apr 2023 0 725 685 705 514,196 36,121,708,500 2,010
13 Apr 2023 0 715 695 700 461,984 32,482,772,500 1,753
14 Apr 2023 0 715 695 705 458,679 32,473,374,000 1,236
17 Apr 2023 0 715 685 700 381,027 26,770,714,500 1,445
18 Apr 2023 0 710 690 700 413,144 28,867,302,000 1,698
26 Apr 2023 0 700 660 670 274,042 18,562,096,500 2,192
27 Apr 2023 0 670 635 640 184,141 11,904,515,500 1,600
28 Apr 2023 0 650 610 620 156,254 9,668,873,000 1,383
02 May 2023 0 635 605 625 507,072 31,130,386,500 1,742
02 May 2023 0 635 605 625 507,072 31,130,386,500 1,742
02 May 2023 0 635 605 625 507,072 31,130,386,500 1,742
02 May 2023 0 635 605 625 507,072 31,130,386,500 1,742
03 May 2023 0 635 595 605 220,317 13,495,467,500 1,762
04 May 2023 0 615 595 600 177,735 10,712,395,000 761
05 May 2023 0 610 585 610 356,464 21,236,863,000 1,556
08 May 2023 0 625 585 595 140,108 8,335,485,000 1,264
09 May 2023 0 600 575 585 135,383 7,900,064,500 1,194
10 May 2023 0 590 575 585 112,445 6,574,921,500 1,003
11 May 2023 0 595 570 575 180,588 10,467,017,500 1,707
12 May 2023 0 580 565 570 135,200 7,744,879,500 1,436
15 May 2023 0 595 570 580 383,302 22,257,125,000 1,432
16 May 2023 0 590 575 580 353,311 20,571,314,000 1,260
17 May 2023 0 600 575 595 545,183 32,179,128,500 1,722
19 May 2023 0 600 565 580 98,449 5,673,779,000 1,277
22 May 2023 0 590 560 570 334,856 19,396,189,000 1,565
23 May 2023 0 580 560 570 553,795 31,474,596,500 2,245
24 May 2023 0 580 555 565 239,816 13,540,883,500 1,798
25 May 2023 0 580 555 580 518,312 29,346,473,000 1,700
26 May 2023 0 590 555 565 207,587 11,946,762,500 1,268
29 May 2023 0 575 555 565 501,019 28,094,882,500 1,267
30 May 2023 0 595 560 580 563,149 32,739,654,500 2,030
31 May 2023 0 595 555 570 195,912 11,245,012,500 1,497
05 Jun 2023 0 575 535 535 152,760 8,352,193,000 1,529
06 Jun 2023 0 560 530 555 496,536 27,047,261,500 1,670
07 Jun 2023 0 570 540 550 280,214 15,625,706,000 2,499
08 Jun 2023 0 570 545 565 418,854 23,185,143,000 1,729
09 Jun 2023 0 575 550 560 355,886 19,877,303,500 1,524
12 Jun 2023 0 575 555 565 287,488 16,226,020,000 1,167
13 Jun 2023 0 570 555 555 265,583 14,918,615,500 1,192
14 Jun 2023 0 565 555 565 425,769 23,815,254,500 1,290
15 Jun 2023 0 565 550 560 364,918 20,331,143,500 1,434
16 Jun 2023 0 560 550 555 255,857 14,180,881,500 1,679
20 Jun 2023 0 550 535 550 151,623 8,248,663,500 894
21 Jun 2023 0 550 535 545 156,220 8,435,248,000 678
22 Jun 2023 0 545 525 530 286,288 15,265,224,000 1,760
23 Jun 2023 0 535 520 530 551,680 29,031,629,000 2,092
26 Jun 2023 0 535 525 535 391,200 20,752,011,000 1,074
27 Jun 2023 0 540 525 535 520,817 27,820,369,500 1,927
03 Jul 2023 0 555 535 555 373,322 20,297,816,000 1,851
04 Jul 2023 0 570 550 555 226,977 12,734,568,500 1,468
05 Jul 2023 0 575 550 570 363,961 20,394,605,500 1,604
06 Jul 2023 0 575 550 565 396,686 22,278,379,000 1,725
07 Jul 2023 0 590 560 575 435,916 25,121,317,500 2,593
10 Jul 2023 0 600 570 595 603,674 35,024,666,000 3,364
11 Jul 2023 0 625 585 620 706,082 42,920,892,500 5,931
12 Jul 2023 0 630 605 610 473,940 29,139,620,000 2,506
13 Jul 2023 0 620 590 600 441,738 26,891,381,000 2,323
14 Jul 2023 0 610 585 605 544,045 32,570,401,500 2,521
17 Jul 2023 0 615 590 600 507,494 30,438,689,000 1,910
18 Jul 2023 0 615 590 610 539,554 32,726,536,500 2,691
20 Jul 2023 0 625 610 625 355,633 22,051,882,000 3,838
21 Jul 2023 0 655 620 650 708,127 44,918,127,000 4,933
24 Jul 2023 0 660 635 640 507,284 32,610,684,000 4,708
25 Jul 2023 0 660 640 640 567,971 36,848,044,500 3,765
26 Jul 2023 0 640 615 620 411,593 25,628,329,000 3,473
27 Jul 2023 0 630 615 625 417,210 26,004,986,500 4,187
28 Jul 2023 0 630 600 615 406,877 24,737,149,000 3,235
31 Jul 2023 0 615 575 585 266,591 15,700,348,000 1,967
01 Aug 2023 0 585 560 575 396,017 22,570,830,000 1,825
02 Aug 2023 0 590 570 585 473,249 27,339,065,500 2,037
03 Aug 2023 0 595 570 585 388,665 22,517,606,000 2,331
07 Aug 2023 0 610 590 600 485,226 29,019,835,000 2,121
08 Aug 2023 0 605 580 585 283,998 16,917,000,000 2,251
09 Aug 2023 0 595 580 580 393,976 23,073,791,500 2,293
10 Aug 2023 0 595 585 595 377,476 22,285,589,500 3,652
11 Aug 2023 0 600 580 590 223,387 13,121,825,000 727
14 Aug 2023 0 595 580 595 260,556 15,223,006,500 720
15 Aug 2023 0 595 585 590 341,697 20,058,820,500 1,299
16 Aug 2023 0 595 575 585 235,013 13,698,498,000 1,143
18 Aug 2023 0 605 580 600 476,727 28,229,395,000 1,719
21 Aug 2023 0 600 590 595 187,674 11,181,957,500 711
22 Aug 2023 0 625 595 620 740,953 45,326,365,500 3,570
23 Aug 2023 0 630 605 610 474,002 28,952,913,500 1,919
24 Aug 2023 0 615 590 610 427,244 25,596,504,500 1,619
25 Aug 2023 0 610 595 605 420,979 25,335,028,500 1,050
28 Aug 2023 0 615 600 615 431,443 26,284,373,000 1,960
29 Aug 2023 0 620 585 590 284,922 17,150,393,500 1,692
30 Aug 2023 0 595 570 580 237,257 13,721,697,500 1,496
31 Aug 2023 0 600 580 595 288,566 16,972,228,500 2,239
01 Sep 2023 0 600 585 595 355,300 20,958,401,000 992
04 Sep 2023 0 595 585 590 310,916 18,379,034,000 1,046
05 Sep 2023 0 595 585 590 460,702 27,118,344,000 1,607
06 Sep 2023 0 595 580 590 464,582 27,312,816,000 1,303
07 Sep 2023 0 595 585 590 439,249 25,850,053,000 1,749
08 Sep 2023 0 590 570 575 262,042 15,166,293,000 1,225
11 Sep 2023 0 580 555 580 395,006 22,491,670,000 1,686
12 Sep 2023 0 595 570 595 521,364 30,226,348,500 1,961
13 Sep 2023 0 595 585 595 509,791 30,000,323,500 1,851
14 Sep 2023 0 595 580 580 383,254 22,435,783,500 1,206
15 Sep 2023 0 595 580 595 574,926 33,793,036,500 2,912
18 Sep 2023 0 595 580 585 392,518 22,961,214,500 1,089
19 Sep 2023 0 585 575 585 454,437 26,387,430,500 1,174
20 Sep 2023 0 625 575 610 844,252 50,731,792,500 4,539
21 Sep 2023 0 620 590 600 311,095 18,773,719,500 1,906
22 Sep 2023 0 610 585 605 541,742 32,527,346,500 1,836
25 Sep 2023 0 630 600 625 768,071 47,266,414,000 4,704
26 Sep 2023 0 625 595 605 412,942 25,087,167,500 2,739
27 Sep 2023 0 605 585 590 410,605 24,284,715,500 2,013
29 Sep 2023 0 615 585 610 595,901 35,458,752,000 3,264
02 Oct 2023 0 625 595 620 611,939 37,242,123,000 2,565
03 Oct 2023 0 645 610 640 707,455 44,345,895,500 4,376
04 Oct 2023 0 640 600 615 519,956 31,687,774,500 3,250
05 Oct 2023 0 615 600 600 467,635 28,404,160,500 1,779
06 Oct 2023 0 615 600 615 492,413 29,772,021,500 2,525
09 Oct 2023 0 620 600 610 439,144 26,685,298,500 2,352
10 Oct 2023 0 625 605 620 542,359 33,241,501,500 3,283
11 Oct 2023 0 625 605 610 370,263 22,820,618,000 1,793
12 Oct 2023 0 615 590 605 379,795 23,011,130,000 2,458
13 Oct 2023 0 605 590 600 428,948 25,560,846,500 2,325
16 Oct 2023 0 600 585 600 442,187 26,263,014,000 1,892
17 Oct 2023 0 620 595 615 558,363 33,977,729,000 1,749
19 Oct 2023 0 605 580 585 516,296 30,725,479,500 1,802
20 Oct 2023 0 595 570 595 459,289 26,526,293,500 1,526
23 Oct 2023 0 595 560 575 337,048 19,437,541,000 1,359
24 Oct 2023 0 590 565 590 403,022 23,346,397,000 1,691
25 Oct 2023 0 590 565 575 419,610 24,380,063,000 2,817
26 Oct 2023 0 585 565 580 591,152 33,838,151,500 5,362
27 Oct 2023 0 585 570 580 481,950 27,820,695,500 2,272
30 Oct 2023 0 580 565 575 464,827 26,616,918,500 2,030
31 Oct 2023 0 575 545 570 496,914 27,868,725,000 2,059
01 Nov 2023 0 570 545 550 348,466 19,382,255,000 2,094
02 Nov 2023 0 555 545 555 496,873 27,368,647,500 2,322
03 Nov 2023 0 560 545 555 466,823 25,810,272,500 1,900
06 Nov 2023 0 565 550 565 468,813 26,070,923,000 2,732
07 Nov 2023 0 565 555 565 451,249 25,296,314,000 2,661
08 Nov 2023 0 565 550 560 362,670 20,110,386,000 1,652
09 Nov 2023 0 565 555 560 462,167 25,746,735,500 1,895
10 Nov 2023 0 560 550 555 424,449 23,424,929,000 2,143
13 Nov 2023 0 560 545 550 470,970 25,941,626,000 2,929
14 Nov 2023 0 555 540 550 352,415 19,211,964,000 1,914
15 Nov 2023 0 565 545 555 512,476 28,525,940,500 2,930
16 Nov 2023 0 560 545 555 485,132 26,924,538,500 2,941
17 Nov 2023 0 555 540 545 425,969 23,253,814,500 2,421
20 Nov 2023 0 550 540 550 523,227 28,364,064,500 2,156
21 Nov 2023 0 550 540 550 468,434 25,534,358,000 2,558
22 Nov 2023 0 550 535 540 435,581 23,524,534,000 2,391
23 Nov 2023 0 540 530 540 482,892 25,853,276,500 2,488
24 Nov 2023 0 560 535 550 549,281 30,067,234,500 2,111
27 Nov 2023 0 555 540 555 484,237 26,484,245,500 2,610
28 Nov 2023 0 555 545 545 490,685 26,817,672,000 2,142
29 Nov 2023 0 555 540 555 522,308 28,495,423,000 2,654
30 Nov 2023 0 560 530 560 398,172 21,815,185,500 1,351
01 Dec 2023 0 560 535 540 391,426 21,394,441,500 1,481
04 Dec 2023 0 550 535 540 490,641 26,497,740,500 1,836
05 Dec 2023 0 550 530 535 518,035 28,022,108,500 2,767
06 Dec 2023 0 540 530 530 492,029 26,291,054,000 1,664
07 Dec 2023 0 540 525 530 500,235 26,435,783,500 2,386
08 Dec 2023 0 550 530 550 550,571 29,706,868,500 2,718
11 Dec 2023 0 555 535 545 527,102 28,529,676,000 2,641
12 Dec 2023 0 545 530 545 470,878 25,297,210,000 2,582
13 Dec 2023 0 550 530 535 476,510 25,607,945,000 1,832
14 Dec 2023 0 535 525 530 594,324 31,556,283,000 1,721
15 Dec 2023 0 540 525 535 439,277 23,295,051,500 695
18 Dec 2023 0 550 535 545 730,228 39,155,228,500 592
19 Dec 2023 0 555 545 550 437,986 24,109,649,000 2,214
20 Dec 2023 0 555 540 550 532,279 29,258,790,500 1,691
21 Dec 2023 0 555 540 550 403,525 22,110,346,000 2,404
22 Dec 2023 0 555 545 550 481,213 26,388,521,000 2,189
27 Dec 2023 0 555 535 540 431,375 23,540,649,500 2,288
28 Dec 2023 0 545 535 540 504,867 27,156,806,500 2,186
29 Dec 2023 0 555 540 555 518,354 28,495,573,500 2,332
02 Jan 2024 0 555 540 545 513,910 28,116,121,000 2,100
03 Jan 2024 0 545 530 530 309,050 16,640,206,000 1,894
04 Jan 2024 0 550 530 545 1,235,725 66,578,289,000 1,461
05 Jan 2024 0 555 540 540 504,118 27,592,876,000 3,888
08 Jan 2024 0 550 530 540 421,042 22,839,205,000 2,168
09 Jan 2024 0 540 520 530 451,724 23,967,809,000 2,022
10 Jan 2024 0 535 525 535 511,966 27,138,603,500 2,155
11 Jan 2024 0 535 525 535 525,686 27,972,725,000 1,910
12 Jan 2024 0 550 525 545 640,301 34,579,464,500 3,044
15 Jan 2024 0 555 545 550 479,882 26,345,914,500 2,397
16 Jan 2024 0 555 545 550 496,886 27,356,451,000 2,106
17 Jan 2024 0 550 535 540 369,385 20,022,847,000 958
18 Jan 2024 0 550 535 550 551,460 29,812,004,000 2,301
19 Jan 2024 0 550 540 545 418,265 22,727,528,000 2,369
22 Jan 2024 0 545 535 540 439,405 23,728,808,500 1,870
23 Jan 2024 0 540 530 530 362,868 19,464,392,000 1,709
24 Jan 2024 0 530 515 520 458,935 23,951,830,500 2,648
25 Jan 2024 0 525 515 520 527,829 27,512,658,500 2,773
26 Jan 2024 0 525 510 515 336,606 17,417,430,000 1,798
29 Jan 2024 0 520 510 515 198,926 10,303,023,500 1,246
30 Jan 2024 0 515 505 510 290,826 14,832,296,000 1,745
31 Jan 2024 0 515 505 510 443,823 22,731,877,500 2,451
01 Feb 2024 0 515 505 510 483,690 24,588,721,000 2,363
02 Feb 2024 0 515 505 510 507,673 25,753,614,500 3,194
05 Feb 2024 0 535 510 535 590,362 30,628,942,000 3,526
06 Feb 2024 0 535 520 520 315,570 16,492,338,000 1,582
07 Feb 2024 0 530 515 525 373,694 19,512,217,500 1,606
12 Feb 2024 0 525 515 515 213,721 11,109,500,000 911
13 Feb 2024 0 555 510 515 525,894 27,285,342,000 2,767
15 Feb 2024 0 525 490 515 547,098 28,462,403,500 2,500
16 Feb 2024 0 525 515 515 477,013 24,772,358,000 2,907
19 Feb 2024 0 520 510 515 317,499 16,355,827,000 1,775
20 Feb 2024 0 515 505 510 503,838 25,698,227,500 3,775
21 Feb 2024 0 525 505 525 441,817 22,901,302,000 2,892
22 Feb 2024 0 525 515 520 300,523 15,625,987,000 2,086
23 Feb 2024 0 525 510 520 241,844 12,535,857,000 1,550
26 Feb 2024 0 520 510 515 289,166 14,859,684,500 1,806
27 Feb 2024 0 515 500 505 314,935 15,930,579,500 1,987
28 Feb 2024 0 515 500 510 406,852 20,634,370,000 2,017
29 Feb 2024 0 520 510 515 263,681 13,634,723,000 1,377
01 Mar 2024 0 520 490 520 360,326 18,452,670,000 1,818
04 Mar 2024 0 520 505 510 306,400 15,708,531,500 1,566
05 Mar 2024 0 535 510 535 482,599 25,194,213,500 3,115
06 Mar 2024 0 560 525 560 529,491 28,796,789,500 3,373
07 Mar 2024 0 590 550 590 436,972 25,026,744,500 3,751
08 Mar 2024 0 595 575 585 482,606 28,312,560,500 2,728
13 Mar 2024 0 590 570 585 410,023 23,696,752,000 2,717
14 Mar 2024 0 615 575 610 692,330 41,676,146,500 3,456
15 Mar 2024 0 635 605 630 477,255 29,811,487,500 2,675
18 Mar 2024 0 650 625 640 794,336 50,846,043,000 3,897
19 Mar 2024 0 670 630 655 833,828 54,452,426,500 4,669
20 Mar 2024 0 670 645 670 594,762 39,425,067,500 4,264
21 Mar 2024 0 675 615 615 552,852 36,223,159,000 3,826
22 Mar 2024 0 645 580 600 630,300 38,678,481,500 3,526
25 Mar 2024 0 650 595 650 675,514 42,329,133,500 4,134
26 Mar 2024 0 650 615 645 544,547 34,394,061,000 4,105
27 Mar 2024 0 645 625 640 363,785 22,969,530,000 9,121

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 DSNG : 30 IDR) 16 Jun 2023 20 Jun 2023 06 Jul 2023 Active
Proxy Voting   - 09 May 2023 08 Jun 2023 Active
Cash Dividend (1 DSNG : 20 IDR) 28 Apr 2022 10 May 2022 19 May 2022 Active
Proxy Voting   - 28 Mar 2022 20 Apr 2022 Active
Cash Dividend (1 DSNG : 12.5 IDR) 16 Apr 2021 20 Apr 2021 06 May 2021 Active
Proxy Voting   - 16 Mar 2021 08 Apr 2021 Active
Cash Dividend (1 DSNG : 5 IDR) 29 May 2020 03 Jun 2020 17 Jun 2020 Active
Proxy Voting   - 23 Apr 2020 18 May 2020 Active
Proxy Voting   - 16 Mar 2020 08 Apr 2020 Cancelled
Cash Dividend (1 DSNG : 10 IDR) 17 May 2019 21 May 2019 28 May 2019 Active
Proxy Voting   - 15 Apr 2019 09 May 2019 Active
Proxy Voting   - 15 Nov 2018 10 Dec 2018 Active
Proxy Voting   - 30 May 2018 22 Jun 2018 Active
Cash Dividend (1 DSNG : 10 IDR) 09 Apr 2018 12 Apr 2018 26 Apr 2018 Active
Proxy Voting   - 08 Mar 2018 02 Apr 2018 Active
Cash Dividend (1 DSNG : 5 IDR) 07 Apr 2017 12 Apr 2017 28 Apr 2017 Active
Proxy Voting   - 08 Mar 2017 31 Mar 2017 Active
Cash Dividend (1 DSNG : 5 IDR) 09 Jun 2016 14 Jun 2016 01 Jul 2016 Active
Proxy Voting   - 10 May 2016 02 Jun 2016 Active
Mandatory Conversion (1 DSNG : 5 DSNG ) - 21 Oct 2015 22 Oct 2015 Active
Proxy Voting   - 10 Aug 2015 02 Sep 2015 Active
Cash Dividend (1 DSNG : 50 IDR) 25 Mar 2015 30 Mar 2015 17 Apr 2015 Active
Proxy Voting   - 23 Feb 2015 18 Mar 2015 Active
Cash Dividend (1 DSNG : 20 IDR) 17 Jun 2014 20 Jun 2014 04 Jul 2014 Active
Proxy Voting   - 22 Apr 2014 08 May 2014 Active