Efek Terdaftar

DEWATA FREIGHTINTERNATIONAL Tbk, PT

Security name
DEWATA FREIGHTINTERNATIONAL Tbk
Issuer
DEWATA FREIGHTINTERNATIONAL Tbk, PT
ISIN Code
ID1000146806
Short Code
DEAL
Type
Saham Biasa
Listing Date
09 November 2018
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
300,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
TRANSPORTATION
Number of Securities
1,146,170,959 (Total)
As of 21 Jan 2022
95.89% Scripless = 1,099,083,218.000
Local Percentage
95.54%
Foreign Percentage
0.35%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Jan 2021 0 158 144 144 296,663 4,452,159,200 2,332
27 Jan 2021 0 163 134 147 2,605,925 39,033,753,500 7,119
28 Jan 2021 0 152 137 137 654,659 9,467,713,800 3,265
29 Jan 2021 0 147 132 141 546,342 7,557,624,700 3,499
01 Feb 2021 0 146 134 138 163,338 2,285,506,700 1,256
02 Feb 2021 0 142 138 140 135,727 1,890,749,500 787
03 Feb 2021 0 148 138 142 414,423 5,920,923,200 2,348
04 Feb 2021 0 146 138 138 231,904 3,296,366,700 2,483
05 Feb 2021 0 141 134 137 92,681 1,276,801,000 906
08 Feb 2021 0 140 136 138 120,002 1,646,708,900 865
09 Feb 2021 0 140 136 137 104,179 1,433,582,300 816
10 Feb 2021 0 142 134 136 167,211 2,310,968,800 1,308
11 Feb 2021 0 138 135 136 58,082 790,070,500 539
15 Feb 2021 0 140 136 140 95,370 1,320,430,800 765
16 Feb 2021 0 141 136 137 77,550 1,065,691,200 563
17 Feb 2021 0 139 136 136 63,365 867,073,500 399
18 Feb 2021 0 138 135 135 68,062 922,530,400 471
19 Feb 2021 0 136 132 133 51,422 685,993,100 539
22 Feb 2021 0 135 130 132 72,621 961,072,300 632
23 Feb 2021 0 136 131 133 91,867 1,222,509,500 696
24 Feb 2021 0 138 133 133 116,054 1,571,961,200 1,641
25 Feb 2021 0 134 132 133 26,118 347,140,500 435
26 Feb 2021 0 136 131 132 78,146 1,049,019,300 723
01 Mar 2021 0 134 131 131 35,489 469,733,800 369
02 Mar 2021 0 133 129 131 41,742 547,401,200 365
03 Mar 2021 0 142 130 135 349,197 4,779,734,900 2,890
04 Mar 2021 0 136 131 132 77,611 1,029,111,600 592
05 Mar 2021 0 136 130 132 71,105 950,111,600 733
08 Mar 2021 0 134 129 130 44,123 576,580,900 463
09 Mar 2021 0 137 129 130 302,403 4,021,783,300 2,122
10 Mar 2021 0 130 121 127 103,911 1,314,126,500 1,010
12 Mar 2021 0 129 127 128 48,194 616,019,300 511
15 Mar 2021 0 130 127 129 31,127 400,800,100 377
16 Mar 2021 0 134 129 130 124,363 1,636,142,800 1,019
17 Mar 2021 0 132 128 130 56,141 729,601,700 674
18 Mar 2021 0 131 128 128 22,374 287,851,300 360
19 Mar 2021 0 129 124 126 59,474 747,869,800 466
22 Mar 2021 0 127 123 125 22,885 285,672,800 280
23 Mar 2021 0 126 121 122 32,280 395,874,000 362
24 Mar 2021 0 122 114 114 89,144 1,033,971,800 757
25 Mar 2021 0 114 107 107 63,576 687,724,900 595
26 Mar 2021 0 119 102 108 110,350 1,225,088,500 992
29 Mar 2021 0 116 108 110 52,211 585,812,800 670
30 Mar 2021 0 130 112 114 482,193 5,845,576,500 4,959
31 Mar 2021 0 115 107 108 74,697 810,671,600 826
01 Apr 2021 0 110 104 107 37,742 400,266,700 465
05 Apr 2021 0 109 104 105 23,238 245,736,800 271
06 Apr 2021 0 108 102 106 41,162 429,163,500 396
07 Apr 2021 0 112 106 109 129,786 1,422,984,800 811
08 Apr 2021 0 114 105 109 112,270 1,227,489,600 1,080
09 Apr 2021 0 111 108 110 31,566 344,726,400 316
12 Apr 2021 0 112 105 107 33,240 359,729,600 397
13 Apr 2021 0 110 104 105 19,810 209,367,500 364
14 Apr 2021 0 111 102 105 140,421 1,505,472,100 998
15 Apr 2021 0 108 104 105 26,019 274,530,400 358
16 Apr 2021 0 106 104 105 21,336 223,828,600 241
19 Apr 2021 0 106 103 103 22,606 233,612,200 365
20 Apr 2021 0 104 100 103 26,114 266,776,900 296
21 Apr 2021 0 106 102 103 32,315 336,610,200 462
22 Apr 2021 0 104 101 103 17,676 180,673,800 209
23 Apr 2021 0 103 101 102 27,897 284,247,900 316
26 Apr 2021 0 106 99 102 205,133 2,102,870,900 1,023
27 Apr 2021 0 103 95 96 141,101 1,377,213,100 1,516
28 Apr 2021 0 100 93 98 116,547 1,141,294,200 2,190
29 Apr 2021 0 98 95 97 35,176 339,364,000 1,222
30 Apr 2021 0 104 95 103 222,875 2,237,147,200 10,334
03 May 2021 0 104 99 100 67,090 678,264,800 7,780
04 May 2021 0 104 99 100 29,074 289,798,500 9,027
05 May 2021 0 105 98 100 25,962 260,056,200 1,610
06 May 2021 0 103 98 100 38,936 386,759,800 13,282
07 May 2021 0 104 99 99 21,015 209,227,400 7,062
10 May 2021 0 105 98 100 260,027 2,653,734,600 5,116
11 May 2021 0 102 96 98 109,948 1,093,680,100 1,017
17 May 2021 0 100 95 96 35,661 347,157,000 322
18 May 2021 0 97 90 93 26,232 245,004,700 358
19 May 2021 0 95 87 91 20,486 188,412,500 246
20 May 2021 0 91 85 89 19,618 175,923,600 202
21 May 2021 0 95 89 94 51,661 477,891,300 412
24 May 2021 0 99 88 95 17,876 168,079,600 211
25 May 2021 0 95 92 93 21,658 202,005,600 199
27 May 2021 0 95 91 95 22,545 210,768,800 237
28 May 2021 0 96 90 92 17,507 162,300,000 211
31 May 2021 0 94 91 92 27,961 257,527,600 192
02 Jun 2021 0 94 91 93 37,977 348,438,300 232
03 Jun 2021 0 93 89 90 63,071 571,237,700 1,170
04 Jun 2021 0 96 89 90 78,305 720,464,000 623
07 Jun 2021 0 92 88 88 39,456 352,405,600 373
08 Jun 2021 0 90 87 88 16,912 148,651,200 237
09 Jun 2021 0 94 86 93 140,339 1,285,055,800 931
10 Jun 2021 0 108 94 95 872,660 8,659,285,300 4,296
11 Jun 2021 0 98 90 91 113,450 1,042,475,600 1,009
14 Jun 2021 0 91 88 90 65,040 578,551,200 521
15 Jun 2021 0 91 89 89 17,991 161,572,400 214
16 Jun 2021 0 89 87 88 24,911 218,980,700 297
17 Jun 2021 0 94 87 90 76,581 693,015,200 722
18 Jun 2021 0 91 84 86 63,883 553,840,400 511
21 Jun 2021 0 86 80 82 81,278 656,523,900 633
22 Jun 2021 0 86 80 84 18,624 155,028,600 248
23 Jun 2021 0 85 79 83 12,799 106,607,000 187
24 Jun 2021 0 84 78 82 21,421 175,779,100 229
25 Jun 2021 0 84 79 82 12,983 107,114,800 189
28 Jun 2021 0 83 80 83 17,426 142,658,000 147
29 Jun 2021 0 85 80 83 45,829 381,039,500 443
30 Jun 2021 0 83 78 79 57,914 461,497,500 434
01 Jul 2021 0 83 79 80 25,451 204,786,100 372
02 Jul 2021 0 81 77 77 19,708 154,614,400 256
05 Jul 2021 0 79 74 75 45,906 346,064,500 327
06 Jul 2021 0 75 70 73 112,008 802,005,500 619
07 Jul 2021 0 88 71 83 380,138 3,093,917,900 2,489
08 Jul 2021 0 84 78 78 128,873 1,020,968,300 1,726
09 Jul 2021 0 79 73 77 25,596 196,138,600 305
12 Jul 2021 0 79 75 76 14,120 107,948,600 669
13 Jul 2021 0 77 75 75 21,329 160,440,200 162
14 Jul 2021 0 76 70 72 40,839 293,282,500 271
15 Jul 2021 0 77 71 74 31,738 235,030,000 2,403
16 Jul 2021 0 75 71 73 23,339 170,287,200 365
19 Jul 2021 0 75 71 72 16,724 122,911,300 1,301
21 Jul 2021 0 75 72 73 13,632 99,867,100 165
22 Jul 2021 0 75 72 73 15,025 110,603,700 180
23 Jul 2021 0 78 73 74 46,439 347,424,200 464
26 Jul 2021 0 75 73 74 14,966 110,381,300 159
27 Jul 2021 0 80 73 74 17,058 125,902,300 135
28 Jul 2021 0 76 74 76 22,585 169,037,600 193
29 Jul 2021 0 77 72 76 46,848 347,521,000 320
30 Jul 2021 0 86 72 80 1,392,335 10,862,006,100 2,907
02 Aug 2021 0 92 77 81 4,828,888 39,670,012,900 6,838
03 Aug 2021 0 92 76 76 3,163,125 25,956,836,200 5,685
04 Aug 2021 0 79 71 71 1,787,375 12,986,896,400 2,461
05 Aug 2021 0 73 67 67 1,220,559 8,387,116,500 2,189
06 Aug 2021 0 69 63 69 2,687,050 17,542,946,200 3,002
09 Aug 2021 0 71 65 65 3,631,147 24,198,632,000 2,980
10 Aug 2021 0 64 61 61 2,389,391 14,860,274,200 1,494
12 Aug 2021 0 63 57 63 329,641 1,937,421,300 1,190
13 Aug 2021 0 64 59 59 1,201,734 7,230,918,200 594
16 Aug 2021 0 58 55 55 149,069 820,756,000 569
18 Aug 2021 0 57 52 52 1,319,046 7,101,188,000 860
19 Aug 2021 0 52 50 51 339,366 1,703,961,600 1,391
20 Aug 2021 0 54 50 53 264,015 1,382,452,100 1,048
23 Aug 2021 0 54 52 53 171,731 908,528,300 513
24 Aug 2021 0 56 53 53 791,630 4,279,240,400 843
25 Aug 2021 0 56 50 50 4,359,325 22,951,435,900 4,346
26 Aug 2021 0 51 50 50 85,551 428,182,600 630
27 Aug 2021 0 50 50 50 8,700 43,500,000 142
31 Aug 2021 0 54 50 50 1,246,136 6,330,180,600 716
01 Sep 2021 0 50 50 50 20,206 101,030,000 122
02 Sep 2021 0 50 50 50 17,542 87,710,000 103
03 Sep 2021 0 50 50 50 4,531 22,655,000 79
06 Sep 2021 0 50 50 50 5,652 28,260,000 76
07 Sep 2021 0 50 50 50 2,139 10,695,000 52
08 Sep 2021 0 50 50 50 1,247 6,235,000 29
09 Sep 2021 0 50 50 50 3,326 16,630,000 51
10 Sep 2021 0 50 50 50 6,541 32,705,000 88
13 Sep 2021 0 50 50 50 4,799 23,995,000 50
14 Sep 2021 0 54 50 50 3,260,843 16,658,183,200 3,637
15 Sep 2021 0 51 50 50 140,201 701,045,000 345
16 Sep 2021 0 51 50 50 2,060,683 10,396,045,200 1,016
17 Sep 2021 0 51 50 50 32,697 163,585,000 288
20 Sep 2021 0 51 50 50 11,067 55,335,300 135
21 Sep 2021 0 50 50 50 12,784 63,920,000 85
22 Sep 2021 0 50 50 50 58,913 294,565,000 269
23 Sep 2021 0 50 50 50 3,042 15,210,000 48
24 Sep 2021 0 50 50 50 1,319 6,595,000 32
27 Sep 2021 0 51 50 50 217,573 1,089,376,300 957
28 Sep 2021 0 51 50 50 104,815 524,809,900 628
02 Nov 2021 0 50 50 50 11,964 59,820,000 120
03 Nov 2021 0 50 50 50 1,420 7,100,000 34
04 Nov 2021 0 50 50 50 1,414 7,070,000 25
05 Nov 2021 0 50 50 50 2,065 10,325,000 82
08 Nov 2021 0 50 50 50 6,310 31,550,000 30
09 Nov 2021 0 50 50 50 2,604 13,020,000 32
11 Nov 2021 0 50 50 50 4,720 23,600,000 34
12 Nov 2021 0 50 50 50 3,683 18,415,000 54
15 Nov 2021 0 50 50 50 7,903 39,515,000 37
16 Nov 2021 0 50 50 50 1,860 9,300,000 29
17 Nov 2021 0 50 50 50 6,119 30,595,000 29
18 Nov 2021 0 50 50 50 1,983 9,915,000 15
19 Nov 2021 0 50 50 50 13,222 66,110,000 36
22 Nov 2021 0 50 50 50 1,767 8,835,000 22
23 Nov 2021 0 50 50 50 276 1,380,000 14
24 Nov 2021 0 50 50 50 2,333 11,665,000 43
25 Nov 2021 0 50 50 50 3,603 18,015,000 43
26 Nov 2021 0 50 50 50 1,337 6,685,000 26
29 Nov 2021 0 50 50 50 714 3,570,000 14
01 Dec 2021 0 50 50 50 734 3,670,000 19
02 Dec 2021 0 50 50 50 2,201 11,005,000 134

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 22 Nov 2021 15 Dec 2021 Active
Proxy Voting   - 14 Dec 2020 06 Jan 2021 Active
Proxy Voting   - 13 Jul 2020 05 Aug 2020 Active
Proxy Voting   - 19 Dec 2019 13 Jan 2020 Active
Proxy Voting   - 22 Apr 2019 15 May 2019 Active