Efek Terdaftar

DARMI BERSAUDARA Tbk, PT

Security name
DARMI BERSAUDARA Tbk
Issuer
DARMI BERSAUDARA Tbk, PT
ISIN Code
ID1000149602
Short Code
KAYU
Type
Saham Biasa
Listing Date
04 Juli 2019
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
150,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
WOOD INDUSTRIES
Number of Securities
665,000,000 (Total)
As of 14 Nov 2019
22.56% Scripless = 150,000,000.000
Local Percentage
22.55%
Foreign Percentage
0.01%

Graph

Price History

Date Open High Low Close Volume Value Freq
04 Jul 2019 0 254 254 254 6 152,400 6
05 Jul 2019 0 316 316 316 474 14,978,400 12
08 Jul 2019 0 394 352 354 522,057 19,959,974,200 2,601
09 Jul 2019 0 398 342 390 385,128 14,477,475,800 2,680
10 Jul 2019 0 404 374 378 129,997 5,033,457,600 1,096
11 Jul 2019 0 378 330 334 194,957 6,986,566,400 1,805
12 Jul 2019 0 362 306 358 653,427 22,125,855,200 2,360
15 Jul 2019 0 372 354 360 167,622 6,074,943,600 1,438
16 Jul 2019 0 360 344 360 115,526 4,088,291,800 668
17 Jul 2019 0 450 360 450 918,366 37,928,561,600 5,327
18 Jul 2019 0 515 444 498 1,045,436 50,572,750,500 7,053
19 Jul 2019 0 515 384 448 967,461 46,053,773,500 5,725
22 Jul 2019 0 442 408 424 161,647 6,869,279,800 1,604
23 Jul 2019 0 436 408 408 235,389 10,032,171,200 2,024
24 Jul 2019 0 422 392 412 333,449 13,552,718,600 2,112
25 Jul 2019 0 408 396 402 75,001 3,006,972,600 633
26 Jul 2019 0 408 394 394 56,821 2,272,634,400 536
29 Jul 2019 0 402 380 402 199,098 7,815,551,000 1,078
30 Jul 2019 0 422 396 420 211,450 8,674,969,200 1,529
31 Jul 2019 0 430 404 420 194,972 8,140,520,600 987
01 Aug 2019 0 444 404 406 283,072 12,062,849,400 1,471
02 Aug 2019 0 418 394 400 157,947 6,436,764,600 977
05 Aug 2019 0 412 388 410 312,353 12,623,674,400 1,475
06 Aug 2019 0 410 388 396 131,962 5,228,358,800 1,462
07 Aug 2019 0 418 392 406 264,395 10,724,169,000 1,846
08 Aug 2019 0 426 400 414 178,396 7,409,824,200 1,247
09 Aug 2019 0 424 410 418 116,114 4,848,041,000 1,026
12 Aug 2019 0 486 416 480 735,316 34,143,635,000 6,537
13 Aug 2019 0 500 460 478 399,927 19,392,801,400 4,264
14 Aug 2019 0 525 478 496 520,502 25,982,689,000 3,574
15 Aug 2019 0 515 478 500 246,186 12,174,588,900 2,659
16 Aug 2019 0 520 490 490 221,975 11,123,555,900 1,949
19 Aug 2019 0 498 480 480 159,648 7,798,366,600 1,311
20 Aug 2019 0 492 476 486 169,678 8,222,834,400 1,562
21 Aug 2019 0 530 476 525 448,023 22,635,984,100 2,494
22 Aug 2019 0 585 510 560 520,595 28,422,197,000 3,565
23 Aug 2019 0 570 530 540 190,018 10,492,643,000 2,027
26 Aug 2019 0 560 520 530 251,376 13,595,459,000 2,209
27 Aug 2019 0 550 520 525 226,472 12,186,632,000 1,936
29 Aug 2019 0 555 530 545 230,584 12,539,586,500 1,924
30 Aug 2019 0 565 540 550 230,063 12,656,749,000 1,611
02 Sep 2019 0 550 458 458 321,865 16,404,519,700 2,472
03 Sep 2019 0 458 344 352 154,046 5,673,639,200 2,211
04 Sep 2019 0 366 264 264 490,947 13,629,361,600 6,584
05 Sep 2019 0 288 236 270 411,979 11,216,036,600 5,431
06 Sep 2019 0 310 270 276 501,611 14,355,816,000 6,198
09 Sep 2019 0 278 260 266 113,725 3,026,525,800 1,930
10 Sep 2019 0 266 248 252 80,214 2,057,117,600 1,335
11 Sep 2019 0 280 252 266 439,337 11,734,311,200 5,182
12 Sep 2019 0 268 256 256 221,052 5,752,785,800 2,798
13 Sep 2019 0 256 248 248 65,762 1,650,922,000 808
16 Sep 2019 0 250 200 234 260,916 6,129,921,200 3,359
17 Sep 2019 0 254 218 236 420,268 10,160,951,600 4,331
18 Sep 2019 0 252 232 238 227,774 5,556,242,600 2,216
19 Sep 2019 0 238 226 228 86,207 1,987,219,600 1,292
20 Sep 2019 0 232 218 230 144,939 3,269,893,000 1,695
23 Sep 2019 0 238 226 230 81,168 1,885,629,200 1,076
24 Sep 2019 0 246 218 218 497,575 11,580,607,000 4,244
25 Sep 2019 0 226 204 226 270,064 5,831,339,800 2,448
26 Sep 2019 0 224 206 212 206,364 4,391,014,400 2,172
27 Sep 2019 0 218 208 212 64,798 1,376,393,200 1,025
30 Sep 2019 0 218 199 200 366,504 7,680,931,900 3,006
01 Oct 2019 0 210 199 202 104,325 2,120,816,900 1,175
02 Oct 2019 0 206 192 198 309,556 6,158,313,000 2,923
03 Oct 2019 0 197 185 191 104,499 2,007,997,200 1,236
04 Oct 2019 0 204 187 194 400,616 7,925,875,800 2,389
07 Oct 2019 0 196 178 181 194,020 3,584,280,100 1,718
08 Oct 2019 0 184 165 168 533,555 9,252,423,300 3,663
09 Oct 2019 0 177 159 173 642,625 10,803,901,600 6,595
10 Oct 2019 0 177 169 174 222,376 3,861,565,600 2,315
11 Oct 2019 0 180 174 178 255,638 4,544,626,900 1,648
14 Oct 2019 0 189 174 186 970,955 17,890,193,000 6,141
15 Oct 2019 0 194 180 182 1,118,108 20,935,067,500 6,429
16 Oct 2019 0 189 171 185 722,434 13,223,023,300 4,783
17 Oct 2019 0 190 177 179 399,921 7,324,154,700 2,683
18 Oct 2019 0 182 170 171 233,121 4,104,116,100 2,111
21 Oct 2019 0 172 163 167 382,247 6,379,799,500 2,824
22 Oct 2019 0 172 165 168 231,288 3,907,015,700 1,396
23 Oct 2019 0 168 157 157 351,887 5,703,679,300 2,328
24 Oct 2019 0 160 153 155 136,527 2,130,891,800 1,333
25 Oct 2019 0 157 151 156 235,685 3,631,099,000 1,461
28 Oct 2019 0 160 155 156 175,306 2,752,557,200 1,202
29 Oct 2019 0 159 155 157 90,084 1,416,945,500 562
30 Oct 2019 0 169 156 161 602,334 9,851,732,100 2,746
31 Oct 2019 0 166 156 163 316,312 5,100,638,000 1,392
01 Nov 2019 0 166 155 156 126,184 2,034,566,800 625
04 Nov 2019 0 160 152 154 112,328 1,749,711,500 552
05 Nov 2019 0 156 151 153 104,572 1,606,699,200 526
06 Nov 2019 0 153 111 120 327,164 4,354,461,600 2,390
07 Nov 2019 0 129 112 115 181,856 2,214,875,800 1,536
08 Nov 2019 0 118 75 81 196,660 1,749,059,900 2,175
11 Nov 2019 0 109 76 109 1,250,370 12,452,035,000 6,094
12 Nov 2019 0 121 103 113 996,300 11,406,283,400 5,220
13 Nov 2019 0 119 107 109 472,240 5,373,723,800 1,965
14 Nov 2019 0 116 99 100 499,663 5,392,779,200 2,125

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 15 Oct 2019 07 Nov 2019 Active