Efek Terdaftar

DMS PROPERTINDO Tbk, PT

Security name
WARAN SERI I DMS PROPERTINDO Tbk
Issuer
DMS PROPERTINDO Tbk, PT
ISIN Code
ID4000037405
Short Code
KOTA-W
Type
Waran
Listing Date
09 Juli 2019
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
761,269,866.00
Mature Date
08 Juli 2022
Expire Date
11 Juli 2022
Exercise Price
250.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Exercise Date
10 Januari 2020 to 08 Juli 2022
Activity Sector
NON BUILDING CONSTRUCTION
Number of Securities
706,819,864 (Total)
As of 4 Aug 2020
100.00% Scripless = 706,819,864.000
Local Percentage
72.31%
Foreign Percentage
27.69%

Graph

Price History

Date Open High Low Close Volume Value Freq
12 Aug 2019 0 20 19 19 24,920 47,645,300 60
14 Aug 2019 0 21 18 20 81,421 161,475,800 185
15 Aug 2019 0 20 19 19 28,502 54,690,900 64
16 Aug 2019 0 20 19 20 16,513 32,224,700 67
19 Aug 2019 0 21 19 19 67,223 131,022,300 121
20 Aug 2019 0 20 18 19 24,297 46,163,900 91
21 Aug 2019 0 22 18 21 120,459 247,226,300 429
22 Aug 2019 0 22 19 19 45,323 89,674,000 242
23 Aug 2019 0 20 18 18 40,335 75,705,700 140
26 Aug 2019 0 19 16 17 100,052 170,946,900 255
27 Aug 2019 0 17 16 17 35,370 57,982,600 128
28 Aug 2019 0 18 16 17 29,643 50,244,100 89
29 Aug 2019 0 17 16 16 7,491 12,284,500 70
30 Aug 2019 0 19 16 18 139,669 248,422,800 444
02 Sep 2019 0 19 17 18 63,580 113,778,000 125
03 Sep 2019 0 19 17 18 53,737 94,435,900 110
04 Sep 2019 0 20 17 19 49,733 94,260,600 208
05 Sep 2019 0 25 18 22 305,571 694,845,000 898
06 Sep 2019 0 24 20 21 142,787 308,087,900 367
09 Sep 2019 0 21 19 19 104,066 204,082,700 267
10 Sep 2019 0 20 18 18 48,429 91,380,600 196
11 Sep 2019 0 19 18 19 42,070 77,178,300 96
12 Sep 2019 0 19 18 19 10,031 18,121,600 39
13 Sep 2019 0 19 17 19 42,140 76,073,200 143
16 Sep 2019 0 19 17 17 98,370 173,511,400 191
17 Sep 2019 0 21 17 19 131,665 248,593,700 326
18 Sep 2019 0 24 19 23 251,784 542,986,000 709
19 Sep 2019 0 24 20 21 131,776 279,876,800 298
20 Sep 2019 0 21 18 19 141,105 268,186,400 288
23 Sep 2019 0 19 18 18 26,353 48,238,900 203
24 Sep 2019 0 19 17 18 41,235 73,991,200 139
25 Sep 2019 0 22 17 22 143,237 281,363,800 276
26 Sep 2019 0 24 20 22 205,927 459,026,800 616
27 Sep 2019 0 23 19 19 109,688 216,911,200 250
30 Sep 2019 0 20 18 19 23,867 44,697,200 74
01 Oct 2019 0 22 18 21 127,298 260,667,100 256
02 Oct 2019 0 22 18 19 113,947 217,964,900 240
03 Oct 2019 0 20 18 19 37,570 72,330,500 145
04 Oct 2019 0 20 18 18 31,619 58,131,400 86
07 Oct 2019 0 20 18 19 30,370 57,563,100 94
08 Oct 2019 0 21 18 20 52,125 101,075,000 172
09 Oct 2019 0 36 18 30 1,168,826 3,405,453,800 3,219
10 Oct 2019 0 39 27 32 856,386 2,835,331,100 2,644
11 Oct 2019 0 33 18 30 355,511 1,057,416,200 1,315
14 Oct 2019 0 39 28 34 712,235 2,446,820,300 1,898
15 Oct 2019 0 55 34 52 1,380,324 6,617,942,900 4,450
16 Oct 2019 0 77 51 76 1,921,495 12,972,386,800 6,969
17 Oct 2019 0 98 76 98 1,106,769 10,048,017,300 4,910
18 Oct 2019 0 107 86 96 604,980 5,988,659,300 3,143
21 Oct 2019 0 100 82 82 295,706 2,636,639,500 1,758
22 Oct 2019 0 88 62 64 530,705 4,117,024,200 2,946
23 Oct 2019 0 83 64 80 478,160 3,688,898,900 2,950
24 Oct 2019 0 85 77 80 186,446 1,518,458,700 1,035
25 Oct 2019 0 85 79 79 131,150 1,070,433,900 945
28 Oct 2019 0 102 79 94 612,702 5,679,855,600 3,048
29 Oct 2019 0 103 86 95 540,236 5,136,827,800 3,369
30 Oct 2019 0 98 91 92 86,444 803,118,500 536
31 Oct 2019 0 94 85 87 103,902 925,145,900 716
01 Nov 2019 0 88 77 81 76,782 635,749,100 537
04 Nov 2019 0 81 65 72 197,947 1,425,966,400 1,143
05 Nov 2019 0 80 67 76 137,414 1,062,001,400 870
06 Nov 2019 0 78 71 72 48,288 355,944,800 337
07 Nov 2019 0 74 69 69 40,839 286,616,400 255
08 Nov 2019 0 73 68 70 42,461 296,754,100 241
11 Nov 2019 0 72 68 70 37,254 259,488,700 185
12 Nov 2019 0 72 68 71 36,054 250,580,000 219
13 Nov 2019 0 72 68 70 25,182 175,102,100 137
14 Nov 2019 0 87 70 81 162,367 1,308,420,700 1,109
15 Nov 2019 0 84 75 82 45,320 356,376,800 337
18 Nov 2019 0 79 75 78 29,136 224,317,600 177
19 Nov 2019 0 78 73 73 25,459 190,565,400 165
20 Nov 2019 0 76 72 73 25,660 189,553,600 152
21 Nov 2019 0 74 69 70 27,772 198,586,700 131
22 Nov 2019 0 75 69 69 34,682 245,455,900 160
25 Nov 2019 0 71 67 68 25,486 175,530,400 133
27 Nov 2019 0 68 56 57 37,606 232,881,400 258
28 Nov 2019 0 57 45 49 36,089 181,254,200 221
29 Nov 2019 0 88 50 72 398,983 2,995,638,800 2,809
02 Dec 2019 0 83 73 76 129,834 1,018,399,400 903
03 Dec 2019 0 82 66 78 96,792 763,714,000 620
04 Dec 2019 0 83 78 80 100,641 803,252,800 639
05 Dec 2019 0 82 75 77 62,515 493,351,000 347
06 Dec 2019 0 78 75 75 27,447 208,257,600 118
09 Dec 2019 0 75 60 60 63,462 421,097,800 354
10 Dec 2019 0 71 60 65 32,124 212,129,100 295
11 Dec 2019 0 68 63 65 17,896 117,544,600 148
12 Dec 2019 0 67 62 62 21,958 140,532,900 123
13 Dec 2019 0 81 63 73 124,723 931,579,400 1,198
16 Dec 2019 0 81 72 81 76,903 594,926,500 443
17 Dec 2019 0 82 75 78 49,446 383,743,600 296
18 Dec 2019 0 81 75 78 28,551 222,891,800 138
19 Dec 2019 0 84 76 82 61,512 498,532,800 277
20 Dec 2019 0 85 79 85 46,750 385,314,400 148
23 Dec 2019 0 90 82 90 81,453 708,384,700 415
26 Dec 2019 0 114 91 109 279,743 2,852,495,700 2,221
27 Dec 2019 0 139 109 130 318,172 3,983,435,700 2,716
30 Dec 2019 0 142 110 141 202,441 2,706,898,100 1,542
02 Jan 2020 0 145 132 141 84,801 1,177,296,800 516
03 Jan 2020 0 142 134 140 60,282 839,276,800 309
06 Jan 2020 0 145 137 144 41,598 592,760,100 358
07 Jan 2020 0 208 142 195 233,098 4,229,845,300 2,552
08 Jan 2020 0 206 127 163 237,173 3,879,596,200 2,534
09 Jan 2020 0 165 135 136 86,694 1,320,221,400 1,049
10 Jan 2020 0 198 86 194 467,847 6,877,470,600 4,676
13 Jan 2020 0 254 155 220 100,807 2,093,792,800 1,569
14 Jan 2020 0 318 210 310 120,512 3,379,226,000 1,050
15 Jan 2020 0 368 290 368 52,540 1,837,997,400 721
16 Jan 2020 0 398 370 382 38,963 1,495,780,800 368
17 Jan 2020 0 398 378 392 15,702 614,498,200 139
20 Jan 2020 0 396 304 360 2,801 100,010,000 139
21 Jan 2020 0 362 340 360 14,491 506,796,600 78
22 Jan 2020 0 370 350 360 13,290 478,297,400 78
23 Jan 2020 0 368 340 340 1,998 68,019,800 26
24 Jan 2020 0 400 320 396 9,833 370,578,400 253
27 Jan 2020 0 490 400 450 7,863 348,733,000 337
28 Jan 2020 0 466 404 458 3,124 141,948,200 49
29 Jan 2020 0 510 470 505 4,417 220,579,800 109
30 Jan 2020 0 530 500 500 2,140 108,544,500 42
31 Jan 2020 0 500 496 496 2,131 105,817,600 33
03 Feb 2020 0 500 438 496 1,336 66,065,600 27
04 Feb 2020 0 498 498 498 621 30,925,800 18
10 Feb 2020 0 510 480 498 24 1,174,800 10
13 Feb 2020 0 488 420 420 1,175 49,832,800 39
14 Feb 2020 0 450 418 418 1,288 54,148,000 23
17 Feb 2020 0 448 404 404 731 30,408,200 12
18 Feb 2020 0 430 410 422 1,535 64,059,400 28
20 Feb 2020 0 500 454 476 1,218 58,233,200 21
21 Feb 2020 0 450 420 430 326 13,934,000 15
24 Feb 2020 0 442 436 440 1,986 87,364,400 42
25 Feb 2020 0 440 422 436 311 13,562,200 13
26 Feb 2020 0 438 320 436 87 3,052,400 7
27 Feb 2020 0 420 420 420 18 756,000 3
28 Feb 2020 0 418 312 410 41 1,322,800 8
02 Mar 2020 0 414 366 366 23 899,600 10
03 Mar 2020 0 418 320 418 115 4,287,200 13
04 Mar 2020 0 406 342 406 284 11,504,400 11
05 Mar 2020 0 410 400 408 909 37,199,600 15
06 Mar 2020 0 412 410 410 517 21,197,200 6
09 Mar 2020 0 420 370 370 202 8,279,000 3
10 Mar 2020 0 402 370 370 295 10,935,000 19
11 Mar 2020 0 400 350 350 51 1,790,000 5
16 Mar 2020 0 200 130 195 30 473,900 5
26 Mar 2020 0 148 125 135 2,784 35,372,600 27
30 Mar 2020 0 160 160 160 885 14,160,000 1
31 Mar 2020 0 262 150 262 14,365 283,649,000 102
01 Apr 2020 0 400 230 244 301 8,081,000 13
09 Apr 2020 0 0 0 0 0 0 0
14 Apr 2020 0 300 220 240 166 3,687,200 13
15 Apr 2020 0 340 202 250 360 8,878,600 15
17 Apr 2020 0 240 240 240 292 7,008,000 5
20 Apr 2020 0 260 210 260 362 7,846,600 7
23 Apr 2020 0 340 230 230 102 2,362,000 4
24 Apr 2020 0 258 220 220 301 7,385,800 3
30 Apr 2020 0 220 220 220 320 7,040,000 3
04 May 2020 0 0 0 0 0 0 0
05 May 2020 0 210 28 210 10 169,600 6
06 May 2020 0 208 162 195 130 2,225,500 7
08 May 2020 0 195 195 195 100 1,950,000 3
14 May 2020 0 288 200 200 101 2,028,800 3
18 May 2020 0 180 180 180 100 1,800,000 4
19 May 2020 0 250 200 250 5,445 135,516,800 39
27 May 2020 0 450 350 450 119 4,615,000 9
28 May 2020 0 460 400 416 1,647 68,505,200 19
29 May 2020 0 450 420 450 3,298 144,404,000 86
02 Jun 2020 0 450 420 420 583 25,055,000 11
05 Jun 2020 0 448 430 430 4 173,800 2
08 Jun 2020 0 400 392 398 1,814 71,686,800 13
09 Jun 2020 0 400 398 398 552 22,020,000 11
10 Jun 2020 0 402 400 400 402 16,089,400 6
11 Jun 2020 0 0 0 0 0 0 0
12 Jun 2020 0 320 320 320 30 960,000 1
15 Jun 2020 0 390 320 388 4,123 133,759,800 23
16 Jun 2020 0 396 344 380 2,569 90,790,600 36
19 Jun 2020 0 420 374 374 1,234 46,156,200 5
22 Jun 2020 0 384 378 384 3,756 142,906,800 26
23 Jun 2020 0 430 380 380 83 3,159,000 3
25 Jun 2020 0 386 382 382 3,100 119,020,000 8
30 Jun 2020 0 400 350 370 475 17,860,000 7
01 Jul 2020 0 420 380 380 111 4,229,000 10
02 Jul 2020 0 420 400 400 2,079 83,492,800 12
03 Jul 2020 0 450 380 380 3,377 134,634,000 14
06 Jul 2020 0 500 380 380 3 126,000 2
09 Jul 2020 0 420 360 360 61 2,256,000 3
10 Jul 2020 0 362 362 362 200 7,240,000 2
13 Jul 2020 0 0 0 0 0 0 0
14 Jul 2020 0 400 400 400 1 40,000 1
15 Jul 2020 0 398 350 398 408 14,605,600 7
16 Jul 2020 0 410 360 360 601 21,741,000 9
17 Jul 2020 0 410 360 362 112 4,047,000 6
20 Jul 2020 0 352 350 350 113 3,975,200 6
21 Jul 2020 0 615 500 540 14 763,500 11
22 Jul 2020 0 540 540 540 1 54,000 1
23 Jul 2020 0 0 0 0 0 0 0
29 Jul 2020 0 362 360 360 100 3,610,000 2
30 Jul 2020 0 402 390 400 1,806 72,340,000 17
03 Aug 2020 0 360 352 352 955 34,096,800 10
04 Aug 2020 0 500 400 500 5 226,000 5

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Redemption   - 08 Jul 2022 11 Jul 2022 Cancelled
Exercise Of Right (250 IDR : 1 KOTA ) 08 Jul 2022 Active
Exercise Of Right (1 KOTA-W : 1 KOTA ) 08 Jul 2022 Active