Efek Terdaftar

DUTA INTIDAYA Tbk, PT

Security name
DUTA INTIDAYA Tbk
Issuer
DUTA INTIDAYA Tbk, PT
ISIN Code
ID1000137300
Short Code
DAYA
Type
Saham Biasa
Listing Date
28 Juni 2016
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
2,078,439,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
RETAIL TRADE
Number of Securities
2,420,547,025 (Total)
As of 17 Jan 2022
100.00% Scripless = 2,420,547,025.000
Local Percentage
19.10%
Foreign Percentage
80.90%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 Jan 2021 0 420 322 322 631 21,996,800 48
01 Feb 2021 0 370 346 346 113 3,977,600 24
02 Feb 2021 0 400 324 388 90 3,224,200 20
05 Feb 2021 0 0 0 0 0 0 0
08 Feb 2021 0 336 336 336 97 3,259,200 10
10 Feb 2021 0 390 304 350 244 8,387,000 43
11 Feb 2021 0 388 330 330 90 3,136,600 31
15 Feb 2021 0 392 330 392 16 583,800 7
17 Feb 2021 0 390 364 364 3 114,200 3
19 Feb 2021 0 412 352 352 276 10,288,600 26
23 Feb 2021 0 386 320 322 275 9,066,800 37
24 Feb 2021 0 332 330 332 52 1,718,800 23
25 Feb 2021 0 366 310 350 78 2,515,600 13
01 Mar 2021 0 344 322 322 59 1,911,800 4
02 Mar 2021 0 390 322 322 169 5,632,400 31
03 Mar 2021 0 402 318 402 2,275 90,871,400 128
04 Mar 2021 0 488 374 374 2,163 93,636,400 127
05 Mar 2021 0 370 348 348 66 2,305,800 24
08 Mar 2021 0 348 324 324 700 22,809,200 75
09 Mar 2021 0 324 302 304 180 5,528,600 50
15 Mar 2021 0 350 278 344 5,704 195,851,400 287
16 Mar 2021 0 344 320 320 640 21,086,600 55
19 Mar 2021 0 288 280 282 352 9,913,800 43
22 Mar 2021 0 324 266 272 1,112 32,436,400 128
23 Mar 2021 0 296 274 276 284 7,874,400 33
24 Mar 2021 0 276 266 270 762 20,877,000 34
25 Mar 2021 0 282 258 264 199 5,185,200 30
26 Mar 2021 0 276 260 264 101 2,657,000 17
29 Mar 2021 0 270 254 258 38 989,400 16
30 Mar 2021 0 260 256 256 31 799,600 13
31 Mar 2021 0 290 240 276 314 8,046,400 38
01 Apr 2021 0 296 258 262 154 4,069,600 27
05 Apr 2021 0 262 244 248 549 13,455,400 49
06 Apr 2021 0 248 232 234 373 8,760,000 50
07 Apr 2021 0 250 224 224 206 4,769,200 42
08 Apr 2021 0 244 230 238 192 4,584,200 33
12 Apr 2021 0 254 232 254 240 5,775,400 18
13 Apr 2021 0 254 238 240 162 4,018,400 23
14 Apr 2021 0 248 238 248 291 6,942,400 19
15 Apr 2021 0 248 232 246 216 5,099,800 10
23 Apr 2021 0 266 240 256 332 8,201,600 19
27 Apr 2021 0 262 244 262 40 993,600 6
29 Apr 2021 0 266 250 250 184 4,680,200 16
10 May 2021 0 268 226 256 703 18,382,200 37
18 May 2021 0 270 234 268 1,366 32,067,600 10
24 May 2021 0 254 254 254 3 76,200 3
27 May 2021 0 254 252 252 109 2,747,800 6
03 Jun 2021 0 296 254 296 5,542 161,712,000 240
04 Jun 2021 0 370 316 370 19,273 694,130,800 817
08 Jun 2021 0 322 322 322 626 20,157,200 20
10 Jun 2021 0 350 280 280 6,174 184,671,600 352
11 Jun 2021 0 278 262 262 6,661 176,746,400 194
14 Jun 2021 0 272 260 264 391 10,262,400 31
15 Jun 2021 0 270 260 262 260 6,866,800 28
17 Jun 2021 0 258 246 246 301 7,457,800 44
18 Jun 2021 0 248 232 246 475 11,361,600 39
21 Jun 2021 0 262 236 238 1,237 30,969,200 99
22 Jun 2021 0 252 232 246 6,332 151,913,200 55
23 Jun 2021 0 262 244 260 930 23,062,800 42
24 Jun 2021 0 260 246 260 386 9,785,800 51
29 Jun 2021 0 262 240 240 334 8,290,600 34
01 Jul 2021 0 254 242 250 232 5,690,000 20
05 Jul 2021 0 246 244 244 350 8,552,200 20
08 Jul 2021 0 252 236 252 309 7,614,200 26
12 Jul 2021 0 258 244 258 1,128 28,786,400 34
14 Jul 2021 0 256 230 238 316 7,566,800 21
16 Jul 2021 0 250 250 250 17 425,000 4
19 Jul 2021 0 268 256 256 68 1,746,000 14
30 Jul 2021 0 252 248 248 220 5,459,600 14
09 Aug 2021 0 260 238 254 344 8,558,800 46
10 Aug 2021 0 254 238 252 212 5,375,600 8
18 Aug 2021 0 250 234 242 662 15,644,400 33
20 Aug 2021 0 242 236 240 236 5,572,200 17
24 Aug 2021 0 270 224 262 5,795 132,213,400 132
25 Aug 2021 0 266 258 260 195 5,084,000 48
26 Aug 2021 0 260 250 252 48 1,217,200 7
27 Aug 2021 0 252 240 248 255 6,157,800 18
30 Aug 2021 0 252 240 250 157 3,817,000 21
31 Aug 2021 0 260 248 250 733 18,344,000 28
01 Sep 2021 0 250 240 240 32 777,600 8
02 Sep 2021 0 250 236 248 244 5,837,400 19
07 Sep 2021 0 250 230 248 100,635 2,337,615,800 75
08 Sep 2021 0 258 238 246 40,782 971,318,600 74
09 Sep 2021 0 266 240 248 35,155 871,881,400 70
10 Sep 2021 0 294 248 284 37,290 1,064,932,000 516
13 Sep 2021 0 292 276 284 74,089 2,099,325,800 265
14 Sep 2021 0 284 276 284 33,748 951,102,600 108
15 Sep 2021 0 284 266 276 21,542 591,791,400 88
16 Sep 2021 0 280 258 268 6,639 177,647,400 60
20 Sep 2021 0 270 246 258 20,961 556,828,000 63
21 Sep 2021 0 268 240 262 15,438 410,940,200 57
22 Sep 2021 0 264 250 258 10,358 271,148,400 31
23 Sep 2021 0 262 254 256 9,199 239,589,200 27
24 Sep 2021 0 260 248 256 9,778 248,367,400 24
27 Sep 2021 0 268 250 264 6,844 176,686,600 27
28 Sep 2021 0 266 246 262 10,057 260,800,000 60
29 Sep 2021 0 264 254 262 8,310 216,811,800 32
30 Sep 2021 0 264 250 262 6,094 158,874,400 32
01 Oct 2021 0 266 250 262 9,675 252,748,200 39
05 Oct 2021 0 270 258 260 2,074 54,524,600 27
06 Oct 2021 0 262 250 260 2,072 53,959,000 20
07 Oct 2021 0 264 248 260 2,636 68,367,800 44
08 Oct 2021 0 262 250 250 1,619 41,723,800 29
11 Oct 2021 0 258 248 252 2,189 56,172,600 17
12 Oct 2021 0 254 252 254 20 504,800 8
13 Oct 2021 0 258 250 250 4,190 107,568,000 18
14 Oct 2021 0 254 250 250 4,886 124,011,200 13
15 Oct 2021 0 256 250 250 6,103 156,173,200 10
18 Oct 2021 0 254 254 254 7,029 178,536,600 13
19 Oct 2021 0 256 244 256 7,213 183,591,200 32
21 Oct 2021 0 256 254 254 7,065 179,451,200 13
25 Oct 2021 0 260 254 260 10,376 267,765,400 29
26 Oct 2021 0 272 258 264 9,866 259,619,000 145
27 Oct 2021 0 270 256 260 286 7,478,000 33
28 Oct 2021 0 260 252 256 41 1,044,200 19
01 Nov 2021 0 256 242 248 461 11,445,200 34
02 Nov 2021 0 268 232 262 1,024 25,558,200 101
03 Nov 2021 0 264 250 252 243 6,178,200 33
04 Nov 2021 0 252 236 246 1,262 30,522,800 79
05 Nov 2021 0 256 246 246 382 9,467,200 23
08 Nov 2021 0 250 246 250 261 6,477,400 8
09 Nov 2021 0 252 248 252 267 6,720,800 14
10 Nov 2021 0 260 250 260 3,178 81,898,600 29
15 Nov 2021 0 270 260 264 2,439 65,462,600 36
18 Nov 2021 0 342 280 290 4,192 124,439,000 177
19 Nov 2021 0 300 282 298 10,353 296,848,600 79
22 Nov 2021 0 298 278 278 3,713 104,361,400 100
23 Nov 2021 0 286 276 278 322 9,094,400 26
24 Nov 2021 0 290 270 290 283 8,011,600 23
25 Nov 2021 0 300 272 296 608 17,774,800 43
03 Dec 2021 0 290 270 270 5,773 157,484,000 28
09 Dec 2021 0 290 290 290 7 203,000 4
14 Dec 2021 0 302 278 302 5,848 164,444,800 33
17 Dec 2021 0 304 300 302 1,062 32,030,800 12
23 Dec 2021 0 312 300 310 5,184 159,129,600 23
28 Dec 2021 0 310 300 304 8,426 256,480,000 50
30 Dec 2021 0 306 302 304 3,187 96,883,000 24
03 Jan 2022 0 312 298 304 8,035 244,273,200 79
04 Jan 2022 0 306 298 304 2,101 63,404,200 31
05 Jan 2022 0 304 296 298 2,084 62,067,800 39
06 Jan 2022 0 300 294 300 1,011 30,272,400 12
11 Jan 2022 0 302 294 294 10,291 306,686,200 41
12 Jan 2022 0 294 278 278 6,837 197,869,200 62

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 08 Apr 2021 04 May 2021 Active
Proxy Voting   - 03 Jun 2020 26 Jun 2020 Active
Proxy Voting   - 23 Oct 2019 15 Nov 2019 Active
Proxy Voting   - 12 Jun 2019 05 Jul 2019 Cancelled
Proxy Voting   - 05 Apr 2019 30 Apr 2019 Active
Proxy Voting   - 03 May 2018 28 May 2018 Active
Right Distribution (2740 DAYA : 451 DAYA-R ) 13 Dec 2017 18 Dec 2017 19 Dec 2017 Active
Proxy Voting   - 22 Aug 2017 15 Sep 2017 Active
Proxy Voting   - 29 May 2017 21 Jun 2017 Active
Proxy Voting   - 14 Feb 2017 10 Mar 2017 Active