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
10 Oct 2019 0 328 314 328 7,939 254,843,200 46
11 Oct 2019 0 330 328 330 3,027 99,485,000 32
14 Oct 2019 0 330 322 330 5,201 170,596,800 33
17 Oct 2019 0 334 328 332 5,284 175,236,200 37
25 Oct 2019 0 336 334 336 2,107 70,383,000 12
30 Oct 2019 0 376 334 346 23,057 822,784,200 98
31 Oct 2019 0 366 346 362 13,294 480,389,400 118
01 Nov 2019 0 366 356 366 6,174 222,439,600 46
04 Nov 2019 0 392 366 388 25,842 988,045,600 190
05 Nov 2019 0 422 388 402 72,788 2,934,536,400 545
06 Nov 2019 0 420 402 420 45,056 1,862,766,400 280
07 Nov 2019 0 424 394 410 23,291 972,646,200 225
08 Nov 2019 0 418 400 416 21,526 886,071,000 100
13 Nov 2019 0 418 414 418 21,907 914,666,600 51
15 Nov 2019 0 420 412 418 7,039 292,593,600 23
21 Nov 2019 0 422 418 420 21,715 912,060,200 45
22 Nov 2019 0 420 418 420 10,349 434,655,000 31
27 Nov 2019 0 416 414 416 3,163 130,952,400 12
29 Nov 2019 0 416 410 416 3,559 147,381,400 12
02 Dec 2019 0 416 414 414 4,118 170,529,600 13
03 Dec 2019 0 416 414 416 7,864 326,039,600 19
04 Dec 2019 0 416 408 408 5,176 214,283,800 40
05 Dec 2019 0 412 406 412 7,600 312,299,200 54
06 Dec 2019 0 416 408 408 5,073 209,038,000 71
10 Dec 2019 0 410 406 410 4,799 196,518,400 33
11 Dec 2019 0 412 410 410 21,905 898,785,800 29
27 Dec 2019 0 438 414 432 30,948 1,322,437,000 220
30 Dec 2019 0 462 432 460 68,903 3,115,447,600 362
02 Jan 2020 0 488 450 486 36,407 1,735,734,200 442
03 Jan 2020 0 515 488 490 42,183 2,107,540,600 406
06 Jan 2020 0 492 478 490 8,482 411,770,200 90
09 Jan 2020 0 500 460 496 16,365 780,660,800 218
10 Jan 2020 0 498 484 494 10,075 496,665,200 69
13 Jan 2020 0 494 480 486 8,025 388,174,400 37
14 Jan 2020 0 486 466 476 11,526 548,648,200 56
16 Jan 2020 0 456 450 456 13,115 592,242,000 61
17 Jan 2020 0 458 450 458 9,306 422,866,400 37
21 Jan 2020 0 460 444 444 9,644 436,775,600 37
22 Jan 2020 0 446 440 446 14,381 639,347,400 50
23 Jan 2020 0 450 442 442 34,617 1,537,775,200 26
27 Jan 2020 0 440 420 430 16,720 711,791,000 49
29 Jan 2020 0 434 424 424 5,360 228,596,200 57
30 Jan 2020 0 424 416 418 4,674 197,094,200 34
31 Jan 2020 0 420 408 410 15,648 645,067,400 44
07 Feb 2020 0 446 438 440 4,180 185,160,400 72
11 Feb 2020 0 430 428 428 5,161 220,921,000 36
12 Feb 2020 0 428 424 428 5,138 219,257,400 38
17 Feb 2020 0 432 428 432 5,573 240,749,600 29
19 Feb 2020 0 448 432 448 22,440 975,200,000 82
20 Feb 2020 0 448 440 440 7,857 348,702,800 51
25 Feb 2020 0 436 428 430 7,618 331,315,000 56
27 Feb 2020 0 420 408 410 10,168 420,899,600 77
04 Mar 2020 0 396 392 392 4,018 158,510,800 54
09 Mar 2020 0 398 388 388 4,917 195,195,600 57
12 Mar 2020 0 382 356 360 7,087 263,331,200 93
19 Mar 2020 0 342 320 336 505 16,223,400 25
30 Mar 2020 0 348 326 326 1,563 52,338,800 29
08 Apr 2020 0 344 334 338 14,325 485,996,000 103
09 Apr 2020 0 340 328 328 6,523 216,770,400 67
13 Apr 2020 0 328 322 322 5,814 189,453,000 69
14 Apr 2020 0 324 318 322 12,080 387,802,200 88
15 Apr 2020 0 330 322 322 18,690 605,468,000 87
17 Apr 2020 0 328 316 318 11,120 355,078,800 66
21 Apr 2020 0 320 318 318 12,885 410,618,200 43
23 Apr 2020 0 320 318 318 6,314 201,099,400 38
27 Apr 2020 0 320 316 318 1,993 63,516,600 18
28 Apr 2020 0 320 314 316 8,631 274,416,600 38
30 Apr 2020 0 328 318 328 6,656 213,555,000 35
04 May 2020 0 328 316 320 5,988 192,204,000 54
08 May 2020 0 320 312 320 17,141 541,923,000 147
12 May 2020 0 324 318 322 8,382 268,839,000 50
14 May 2020 0 324 312 316 37,913 1,195,281,800 89
15 May 2020 0 316 314 316 15,976 501,956,000 47
18 May 2020 0 318 316 318 5,773 182,678,000 17
19 May 2020 0 320 316 316 6,304 200,881,400 35
20 May 2020 0 320 316 316 9,009 286,424,800 38
26 May 2020 0 320 310 310 26,774 837,671,800 123
27 May 2020 0 314 306 310 29,242 901,843,800 100
28 May 2020 0 314 308 312 24,811 767,096,200 72
29 May 2020 0 314 310 312 9,165 286,030,400 57
04 Jun 2020 0 318 314 318 9,115 287,860,600 46
05 Jun 2020 0 320 314 318 14,790 470,097,000 57
08 Jun 2020 0 336 318 332 26,016 855,540,200 190
09 Jun 2020 0 376 332 370 44,915 1,609,997,600 364
12 Jun 2020 0 362 360 360 10,006 361,423,400 39
15 Jun 2020 0 364 356 356 16,521 595,485,600 82
16 Jun 2020 0 360 354 358 3,230 115,577,200 42
17 Jun 2020 0 358 354 358 5,876 209,575,000 47
18 Jun 2020 0 358 354 358 8,784 314,111,200 48
19 Jun 2020 0 378 354 378 14,262 526,665,200 195
22 Jun 2020 0 394 368 380 40,700 1,572,232,400 775
23 Jun 2020 0 386 376 380 13,873 528,147,200 158
24 Jun 2020 0 388 380 380 12,164 466,223,800 89
30 Jun 2020 0 362 358 360 4,004 144,413,600 46
01 Jul 2020 0 362 346 350 9,034 320,582,800 75
02 Jul 2020 0 350 344 346 8,612 299,265,600 61
03 Jul 2020 0 346 338 340 12,301 421,183,800 81
06 Jul 2020 0 340 336 340 8,239 279,647,800 61
07 Jul 2020 0 340 336 340 21,307 720,832,600 70
08 Jul 2020 0 340 336 340 11,527 388,576,800 56
09 Jul 2020 0 340 332 340 50,284 1,692,866,600 187
13 Jul 2020 0 342 334 334 44,065 1,488,634,000 364
14 Jul 2020 0 338 332 334 18,475 619,706,000 212
15 Jul 2020 0 356 334 348 105,104 3,628,008,800 894
16 Jul 2020 0 364 346 350 55,258 1,964,249,400 708
17 Jul 2020 0 354 336 340 58,740 2,025,802,200 337
20 Jul 2020 0 370 342 354 93,788 3,365,361,800 777
21 Jul 2020 0 366 350 362 71,143 2,537,880,400 429
22 Jul 2020 0 370 356 362 42,640 1,549,758,400 431
23 Jul 2020 0 362 354 358 21,784 781,556,800 222
24 Jul 2020 0 360 352 354 22,713 811,751,400 147
27 Jul 2020 0 364 352 354 27,454 983,413,600 255
28 Jul 2020 0 356 346 350 30,574 1,074,772,600 231
29 Jul 2020 0 366 346 360 31,431 1,120,300,200 290
30 Jul 2020 0 374 354 366 60,971 2,237,168,400 512
03 Aug 2020 0 416 360 382 182,881 7,019,470,800 2,624
04 Aug 2020 0 390 368 374 83,741 3,165,972,800 1,273
05 Aug 2020 0 386 374 384 67,201 2,569,580,000 623
06 Aug 2020 0 386 380 384 34,053 1,305,590,400 325
07 Aug 2020 0 412 384 406 98,206 3,946,127,600 999
10 Aug 2020 0 436 406 432 111,987 4,778,150,200 1,133
11 Aug 2020 0 440 426 434 53,742 2,329,836,400 467
12 Aug 2020 0 434 416 420 37,421 1,576,577,200 386
13 Aug 2020 0 446 422 442 57,657 2,514,416,000 648
14 Aug 2020 0 446 426 428 56,125 2,434,078,600 663
18 Aug 2020 0 434 428 428 15,188 653,898,600 228
19 Aug 2020 0 432 422 424 17,681 757,044,800 337
24 Aug 2020 0 430 406 410 35,943 1,517,960,400 399
25 Aug 2020 0 426 410 416 46,405 1,936,222,200 352
26 Aug 2020 0 448 418 440 88,060 3,856,799,600 1,157
27 Aug 2020 0 442 422 428 76,835 3,292,055,800 714
28 Aug 2020 0 434 426 430 23,280 1,000,181,600 311
31 Aug 2020 0 484 432 434 227,632 10,439,407,800 2,112
01 Sep 2020 0 460 436 460 130,122 5,855,297,400 1,360
02 Sep 2020 0 496 460 482 266,558 12,801,354,200 2,349
03 Sep 2020 0 490 472 482 139,087 6,674,783,000 1,171
04 Sep 2020 0 486 470 470 58,206 2,770,305,200 575
07 Sep 2020 0 474 464 468 46,459 2,179,043,200 432
08 Sep 2020 0 474 464 470 50,758 2,379,298,400 396
09 Sep 2020 0 472 446 446 82,782 3,755,198,600 564
10 Sep 2020 0 450 416 416 79,107 3,344,884,000 527
11 Sep 2020 0 446 390 440 111,238 4,735,800,600 832
14 Sep 2020 0 472 440 464 91,661 4,161,215,400 796
15 Sep 2020 0 470 440 462 246,145 11,118,106,600 1,624
16 Sep 2020 0 464 446 454 91,496 4,145,705,000 963
17 Sep 2020 0 478 448 462 289,451 13,514,659,800 2,521
18 Sep 2020 0 486 462 482 201,581 9,620,518,600 1,913
21 Sep 2020 0 496 474 474 208,777 10,163,808,800 2,052
22 Sep 2020 0 470 454 456 108,881 5,004,212,600 992
23 Sep 2020 0 460 448 454 79,569 3,619,059,400 689
24 Sep 2020 0 456 440 446 109,253 4,892,806,400 612
25 Sep 2020 0 474 442 472 153,015 7,055,044,000 1,246
28 Sep 2020 0 480 460 460 91,043 4,291,924,000 755

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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