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
July 04, 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 8 Jul 2020
22.56% Scripless = 150,000,000.000
Local Percentage
22.48%
Foreign Percentage
0.07%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
15 Nov 2019 0 106 95 96 190,198 1,907,734,200 1,026
18 Nov 2019 0 103 93 99 370,430 3,626,173,400 1,510
19 Nov 2019 0 103 89 100 164,186 1,608,786,100 831
20 Nov 2019 0 117 96 109 1,254,583 13,664,148,900 5,245
21 Nov 2019 0 111 95 96 456,938 4,580,434,800 2,393
22 Nov 2019 0 104 86 93 413,675 3,894,804,400 2,172
25 Nov 2019 0 94 87 87 124,407 1,124,313,800 1,027
26 Nov 2019 0 88 83 87 148,574 1,273,347,600 1,114
27 Nov 2019 0 96 83 88 650,821 5,859,838,500 2,693
28 Nov 2019 0 89 80 83 140,329 1,180,330,800 979
29 Nov 2019 0 84 77 82 92,014 742,047,600 629
02 Dec 2019 0 88 81 84 265,396 2,233,954,600 1,424
03 Dec 2019 0 90 80 85 196,557 1,661,167,400 1,117
04 Dec 2019 0 85 81 81 70,587 585,284,100 480
05 Dec 2019 0 83 78 79 169,893 1,344,452,600 912
06 Dec 2019 0 79 76 76 52,796 408,324,900 412
09 Dec 2019 0 78 74 77 109,734 841,585,100 560
10 Dec 2019 0 79 75 78 92,611 713,970,400 548
11 Dec 2019 0 79 75 78 57,012 437,819,300 373
12 Dec 2019 0 78 75 78 61,240 468,109,100 310
13 Dec 2019 0 78 74 78 56,943 431,266,300 370
16 Dec 2019 0 83 76 81 462,754 3,696,020,300 1,793
17 Dec 2019 0 86 77 86 340,625 2,797,627,200 1,226
18 Dec 2019 0 87 81 82 134,346 1,111,514,500 710
19 Dec 2019 0 83 78 79 130,197 1,044,171,700 672
20 Dec 2019 0 81 78 80 72,358 572,092,700 409
23 Dec 2019 0 80 75 76 91,238 702,842,500 512
26 Dec 2019 0 77 73 73 91,305 684,020,300 522
27 Dec 2019 0 74 63 69 142,392 978,991,600 839
30 Dec 2019 0 70 59 68 71,209 480,290,900 429
02 Jan 2020 0 69 66 66 14,531 97,380,400 206
03 Jan 2020 0 73 64 67 171,382 1,156,775,000 958
06 Jan 2020 0 69 65 68 141,025 946,385,600 815
07 Jan 2020 0 70 66 67 106,187 711,675,600 573
08 Jan 2020 0 68 57 65 119,769 780,470,200 631
09 Jan 2020 0 66 63 65 67,877 438,157,500 390
10 Jan 2020 0 70 57 65 134,423 897,840,700 686
13 Jan 2020 0 69 65 67 211,660 1,416,957,000 779
14 Jan 2020 0 70 65 66 134,305 895,985,400 663
15 Jan 2020 0 89 62 89 582,822 4,713,300,300 2,213
16 Jan 2020 0 118 90 111 1,067,997 11,344,913,500 8,015
17 Jan 2020 0 111 87 89 324,201 3,069,020,100 2,507
20 Jan 2020 0 94 62 72 929,748 6,664,929,800 5,006
21 Jan 2020 0 97 63 91 2,208,489 19,449,299,800 11,992
22 Jan 2020 0 92 79 80 445,540 3,670,783,400 8,516
23 Jan 2020 0 91 78 81 549,832 4,737,505,600 5,746
24 Jan 2020 0 86 79 79 107,793 881,356,800 978
27 Jan 2020 0 81 73 74 72,495 556,603,400 687
28 Jan 2020 0 93 72 82 844,354 7,305,071,100 6,174
29 Jan 2020 0 87 80 83 145,067 1,211,289,200 1,317
30 Jan 2020 0 86 79 81 47,296 386,738,800 509
31 Jan 2020 0 81 77 79 35,288 278,040,200 339
03 Feb 2020 0 79 69 73 51,838 386,330,600 488
04 Feb 2020 0 89 75 80 292,427 2,427,559,200 2,426
05 Feb 2020 0 82 74 76 109,971 846,007,100 799
06 Feb 2020 0 80 76 78 47,134 367,220,600 396
07 Feb 2020 0 79 75 76 26,051 199,390,600 297
10 Feb 2020 0 80 74 78 78,203 601,944,600 741
11 Feb 2020 0 79 75 75 51,522 390,493,200 497
12 Feb 2020 0 76 70 70 50,592 362,491,400 487
13 Feb 2020 0 76 66 69 76,444 546,181,300 767
14 Feb 2020 0 71 66 68 23,774 159,916,500 264
17 Feb 2020 0 69 65 66 42,893 283,663,900 300
18 Feb 2020 0 68 63 65 26,718 174,646,400 301
19 Feb 2020 0 66 55 63 44,459 278,986,800 442
20 Feb 2020 0 73 62 65 222,805 1,522,322,700 2,346
21 Feb 2020 0 67 63 64 50,939 328,372,800 391
24 Feb 2020 0 66 61 61 28,884 180,153,600 289
25 Feb 2020 0 65 61 63 23,344 146,076,000 246
26 Feb 2020 0 63 57 57 34,691 206,712,200 386
27 Feb 2020 0 58 50 52 128,868 668,884,000 747
28 Feb 2020 0 52 50 50 41,465 207,438,500 248
02 Mar 2020 0 53 50 50 27,510 139,885,700 252
03 Mar 2020 0 62 50 61 66,318 367,773,900 740
04 Mar 2020 0 63 57 59 37,686 223,983,000 411
05 Mar 2020 0 60 56 56 21,746 123,651,800 234
06 Mar 2020 0 56 54 55 6,554 36,047,900 108
09 Mar 2020 0 55 50 53 39,101 199,855,900 292
10 Mar 2020 0 62 51 53 52,755 292,784,000 500
11 Mar 2020 0 55 51 52 18,870 98,932,300 147
12 Mar 2020 0 52 50 50 29,701 149,288,900 129
13 Mar 2020 0 51 50 50 34,390 172,059,100 166
19 Mar 2020 0 50 50 50 270 1,350,000 10
20 Mar 2020 0 50 50 50 1,883 9,415,000 12
26 Mar 2020 0 57 50 51 98,800 511,753,100 676
27 Mar 2020 0 52 50 50 40,991 206,335,900 328
01 Apr 2020 0 51 50 50 10,614 53,291,500 130
02 Apr 2020 0 51 50 50 8,095 40,475,100 86
03 Apr 2020 0 50 50 50 1,479 7,395,000 32
06 Apr 2020 0 50 50 50 9,865 49,325,000 62
07 Apr 2020 0 59 50 53 228,010 1,236,061,300 1,233
08 Apr 2020 0 55 50 50 46,012 233,828,500 392
09 Apr 2020 0 52 50 50 29,655 149,468,400 139
13 Apr 2020 0 51 50 50 13,342 66,967,400 92
14 Apr 2020 0 51 50 51 9,702 48,656,000 75
15 Apr 2020 0 51 50 50 9,586 47,946,200 97
17 Apr 2020 0 50 50 50 1,373 6,865,000 24
21 Apr 2020 0 50 50 50 147 735,000 10
22 Apr 2020 0 50 50 50 241 1,205,000 6
23 Apr 2020 0 50 50 50 499 2,495,000 15
28 Apr 2020 0 51 50 50 10,031 50,167,100 194
30 Apr 2020 0 51 50 50 9,666 48,446,500 133
04 May 2020 0 51 50 51 9,962 49,892,000 100
05 May 2020 0 51 50 50 14,232 71,287,200 153
06 May 2020 0 51 50 50 6,752 33,868,600 56
12 May 2020 0 50 50 50 110 550,000 13
13 May 2020 0 50 50 50 250 1,250,000 19
14 May 2020 0 50 50 50 235 1,175,000 6
18 May 2020 0 50 50 50 1,300 6,500,000 19
20 May 2020 0 50 50 50 465 2,325,000 14
29 May 2020 0 51 50 50 11,479 57,412,700 102
03 Jun 2020 0 50 50 50 4,048 20,240,000 33
04 Jun 2020 0 52 50 50 19,758 99,878,200 179
05 Jun 2020 0 51 50 50 7,832 39,183,100 98
08 Jun 2020 0 52 50 52 44,874 227,191,100 293
09 Jun 2020 0 54 51 51 19,711 103,283,900 215
10 Jun 2020 0 52 50 51 10,847 54,972,400 69
11 Jun 2020 0 52 50 50 10,855 54,415,100 91
12 Jun 2020 0 51 50 51 1,820 9,111,100 29
15 Jun 2020 0 51 50 50 5,246 26,285,800 66
16 Jun 2020 0 51 50 51 10,965 55,199,200 50
17 Jun 2020 0 51 50 51 11,984 59,960,300 59
18 Jun 2020 0 50 50 50 2,107 10,535,000 28
19 Jun 2020 0 51 50 50 3,594 17,970,200 32
25 Jun 2020 0 51 50 50 11,203 56,377,200 53
30 Jun 2020 0 50 50 50 7,228 36,140,000 30
01 Jul 2020 0 50 50 50 23 115,000 4
03 Jul 2020 0 50 50 50 166 830,000 9
07 Jul 2020 0 50 50 50 738 3,690,000 13

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 19 May 2020 16 Jun 2020 Active
Proxy Voting   - 15 Oct 2019 07 Nov 2019 Active