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
1,132,748,259 (Total)
As of 11 May 2021
47.92% Scripless = 542,830,259.000
Local Percentage
47.76%
Foreign Percentage
0.16%

Graph

Price History

Date Open High Low Close Volume Value Freq
18 May 2020 0 100 89 96 30,640 295,388,000 385
19 May 2020 0 108 90 95 58,893 575,968,300 831
20 May 2020 0 96 90 95 17,132 160,423,300 530
26 May 2020 0 101 94 95 47,288 451,233,800 1,008
27 May 2020 0 97 92 93 18,802 175,803,400 305
28 May 2020 0 94 87 88 65,191 579,554,600 789
29 May 2020 0 95 84 87 67,206 580,281,900 664
02 Jun 2020 0 90 83 85 71,901 623,433,400 664
03 Jun 2020 0 87 80 86 55,379 470,829,400 430
04 Jun 2020 0 101 80 97 211,196 1,981,486,100 2,445
05 Jun 2020 0 109 91 105 162,857 1,702,290,100 1,630
08 Jun 2020 0 110 102 104 74,756 780,697,800 812
09 Jun 2020 0 106 100 101 68,056 698,593,300 653
10 Jun 2020 0 115 94 101 92,158 977,836,500 897
11 Jun 2020 0 102 94 96 30,687 296,959,100 427
12 Jun 2020 0 102 93 96 42,994 420,300,100 647
15 Jun 2020 0 96 90 93 17,947 168,732,900 257
16 Jun 2020 0 99 93 99 39,505 381,587,700 636
17 Jun 2020 0 105 93 97 50,095 496,970,900 624
18 Jun 2020 0 103 96 98 57,041 567,702,800 823
19 Jun 2020 0 100 95 96 18,303 176,639,500 423
22 Jun 2020 0 97 92 92 32,234 301,792,900 398
23 Jun 2020 0 94 90 90 19,230 175,455,100 342
24 Jun 2020 0 98 89 98 116,809 1,105,274,600 1,102
25 Jun 2020 0 101 92 94 71,614 680,723,900 1,038
26 Jun 2020 0 96 88 94 14,645 135,952,500 224
29 Jun 2020 0 97 91 93 78,849 739,305,700 806
30 Jun 2020 0 95 91 92 30,597 283,188,100 277
01 Jul 2020 0 93 86 91 17,371 159,073,300 231
02 Jul 2020 0 93 88 90 28,070 253,476,100 453
03 Jul 2020 0 90 84 87 38,170 337,344,100 359
06 Jul 2020 0 94 81 93 93,554 844,716,600 926
07 Jul 2020 0 96 89 90 55,898 510,543,600 641
08 Jul 2020 0 92 88 92 41,237 371,653,600 431
09 Jul 2020 0 93 90 90 17,960 162,899,900 261
10 Jul 2020 0 96 88 91 77,047 707,951,600 584
13 Jul 2020 0 94 91 92 25,476 234,713,100 537
14 Jul 2020 0 94 87 91 45,040 413,859,800 355
15 Jul 2020 0 94 90 92 21,298 196,706,300 232
16 Jul 2020 0 91 86 91 21,393 192,733,700 178
17 Jul 2020 0 91 85 89 21,579 192,078,300 300
20 Jul 2020 0 91 83 88 22,716 203,418,800 1,038
21 Jul 2020 0 91 82 87 11,191 98,546,900 243
22 Jul 2020 0 90 81 89 25,363 224,154,100 521
23 Jul 2020 0 91 88 90 21,024 188,015,800 265
24 Jul 2020 0 91 88 88 17,014 151,594,700 181
27 Jul 2020 0 105 82 89 533,911 5,139,672,100 3,913
28 Jul 2020 0 92 88 89 74,469 663,488,400 722
29 Jul 2020 0 89 87 88 37,051 325,487,000 244
30 Jul 2020 0 89 86 86 37,979 331,221,300 293
03 Aug 2020 0 87 81 83 39,512 327,566,600 358
04 Aug 2020 0 86 78 84 32,584 270,457,600 309
05 Aug 2020 0 84 79 82 41,929 339,917,800 346
06 Aug 2020 0 84 77 82 27,822 227,679,400 277
07 Aug 2020 0 88 80 88 77,963 667,231,000 603
10 Aug 2020 0 92 85 86 110,095 969,344,800 985
11 Aug 2020 0 88 83 84 22,780 192,225,000 249
12 Aug 2020 0 85 79 82 28,827 239,203,700 200
13 Aug 2020 0 85 82 83 36,839 308,029,000 288
14 Aug 2020 0 84 80 82 49,685 410,115,500 255
18 Aug 2020 0 88 80 87 192,686 1,649,429,100 1,208
19 Aug 2020 0 93 82 82 103,950 873,634,600 782
24 Aug 2020 0 83 80 81 25,807 209,674,100 244
25 Aug 2020 0 83 80 81 32,541 265,426,300 267
26 Aug 2020 0 82 76 80 21,729 175,692,000 181
27 Aug 2020 0 87 77 83 180,996 1,505,717,100 1,036
28 Aug 2020 0 92 82 86 318,468 2,763,813,800 1,862
31 Aug 2020 0 89 80 88 112,729 985,014,200 732
01 Sep 2020 0 117 89 116 1,730,659 18,640,045,500 10,498
02 Sep 2020 0 120 108 108 249,843 2,807,836,300 1,899
03 Sep 2020 0 112 101 101 37,418 379,439,800 184
04 Sep 2020 0 94 94 94 37,253 350,178,200 222
07 Sep 2020 0 101 88 88 364,861 3,362,846,900 2,765
08 Sep 2020 0 104 85 100 544,523 5,373,689,500 3,834
09 Sep 2020 0 133 95 132 2,459,991 29,675,528,600 14,919
10 Sep 2020 0 133 123 123 72,740 915,149,000 516
11 Sep 2020 0 130 115 115 925,907 11,163,200,700 5,572
14 Sep 2020 0 123 107 107 769,071 8,752,116,600 4,549
15 Sep 2020 0 124 105 124 1,350,302 15,779,127,300 7,834
16 Sep 2020 0 136 118 119 1,507,885 19,092,415,700 10,552
17 Sep 2020 0 131 115 128 1,148,992 14,408,416,500 6,574
18 Sep 2020 0 133 123 124 529,352 6,743,375,200 4,439
21 Sep 2020 0 162 119 132 4,370,602 63,497,387,200 20,732
22 Sep 2020 0 152 124 144 1,370,319 19,630,648,600 9,243
23 Sep 2020 0 162 140 141 1,341,266 20,147,766,600 9,015
24 Sep 2020 0 163 134 160 3,715,149 57,737,268,700 15,436
25 Sep 2020 0 194 157 187 3,653,725 64,755,014,400 21,339
28 Sep 2020 0 232 174 191 3,705,978 76,643,843,300 22,810
29 Sep 2020 0 206 184 192 742,803 14,467,855,400 6,155
30 Sep 2020 0 226 185 226 2,738,470 56,620,451,400 13,286
01 Oct 2020 0 244 212 234 2,551,085 59,102,785,200 15,607
02 Oct 2020 0 244 222 226 738,442 17,173,189,800 5,756
05 Oct 2020 0 232 212 212 403,296 8,832,888,200 3,674
06 Oct 2020 0 220 198 198 672,900 13,831,572,600 5,617
07 Oct 2020 0 210 185 185 436,062 8,408,667,000 4,131
08 Oct 2020 0 202 173 198 2,239,373 42,574,565,600 13,599
09 Oct 2020 0 202 186 188 494,238 9,467,253,800 4,517
12 Oct 2020 0 194 181 182 330,960 6,135,224,600 3,225
13 Oct 2020 0 183 170 170 274,982 4,757,882,400 2,758
14 Oct 2020 0 170 159 159 86,801 1,384,526,700 1,088
15 Oct 2020 0 172 148 154 836,477 13,440,609,300 6,641
16 Oct 2020 0 165 149 153 377,441 5,937,791,600 3,970
19 Oct 2020 0 166 153 157 303,724 4,825,336,600 2,943
20 Oct 2020 0 161 147 148 190,191 2,884,944,400 1,997
21 Oct 2020 0 148 138 138 157,428 2,206,250,100 1,813
22 Oct 2020 0 137 129 129 156,151 2,033,953,300 1,451
23 Oct 2020 0 132 120 132 254,078 3,195,026,300 2,718
26 Oct 2020 0 178 127 173 2,776,570 45,090,757,600 17,900
27 Oct 2020 0 176 161 161 765,095 12,731,849,000 6,283
02 Nov 2020 0 159 150 150 335,421 5,136,457,800 3,435
03 Nov 2020 0 165 142 151 499,189 7,715,473,800 4,534
04 Nov 2020 0 160 145 146 192,900 2,932,599,500 2,279
05 Nov 2020 0 152 137 146 97,145 1,418,313,000 1,417
06 Nov 2020 0 155 137 146 259,685 3,863,067,000 2,859
09 Nov 2020 0 155 146 146 73,708 1,090,162,700 1,129
10 Nov 2020 0 163 139 147 1,009,337 15,484,744,800 6,870
11 Nov 2020 0 154 143 145 232,683 3,426,314,600 2,234
12 Nov 2020 0 152 145 147 218,451 3,233,614,200 1,840
13 Nov 2020 0 152 145 145 136,758 2,012,467,900 1,488
16 Nov 2020 0 148 144 144 78,211 1,138,295,100 945
17 Nov 2020 0 146 140 143 82,389 1,178,281,600 1,119
18 Nov 2020 0 147 142 143 111,499 1,606,954,300 1,056
19 Nov 2020 0 154 143 151 638,748 9,556,312,500 4,322
20 Nov 2020 0 159 151 153 421,109 6,496,944,300 3,715
23 Nov 2020 0 158 151 152 199,803 3,079,556,600 1,840
24 Nov 2020 0 155 149 151 145,196 2,187,710,600 1,397
25 Nov 2020 0 182 149 163 2,245,369 37,123,233,100 14,642
26 Nov 2020 0 167 156 157 568,200 9,146,166,400 5,123
27 Nov 2020 0 162 157 158 234,283 3,710,478,500 1,534
30 Nov 2020 0 162 147 148 307,087 4,738,562,700 2,291
01 Dec 2020 0 158 139 149 263,396 3,921,293,500 2,975
02 Dec 2020 0 157 151 155 247,477 3,814,382,000 1,949
03 Dec 2020 0 157 151 152 123,294 1,889,466,200 983
04 Dec 2020 0 155 149 151 107,242 1,628,964,000 934
07 Dec 2020 0 154 143 152 129,299 1,962,190,500 1,025
08 Dec 2020 0 154 149 151 102,043 1,534,552,900 966
10 Dec 2020 0 162 149 158 508,017 7,984,808,400 3,562
11 Dec 2020 0 162 154 155 241,624 3,809,883,200 1,964
14 Dec 2020 0 158 155 157 90,125 1,404,782,400 852
15 Dec 2020 0 160 149 155 249,508 3,907,481,400 1,960
16 Dec 2020 0 158 151 151 125,109 1,920,087,800 1,051
17 Dec 2020 0 153 143 149 124,280 1,860,426,600 1,182
18 Dec 2020 0 155 150 153 148,775 2,264,396,900 1,182
21 Dec 2020 0 165 154 157 470,684 7,449,027,400 2,929
22 Dec 2020 0 163 151 152 315,594 4,986,561,800 2,295
23 Dec 2020 0 157 144 152 182,398 2,739,261,100 1,474
28 Dec 2020 0 158 147 156 191,113 2,948,573,000 1,397
29 Dec 2020 0 160 147 150 141,919 2,181,383,300 1,328
30 Dec 2020 0 155 141 142 208,537 3,066,173,600 1,780
04 Jan 2021 0 146 133 137 140,704 1,927,731,200 1,185
05 Jan 2021 0 147 129 146 275,314 3,905,041,500 2,189
06 Jan 2021 0 154 139 147 323,642 4,823,896,800 1,869
07 Jan 2021 0 174 150 162 2,078,205 33,997,856,600 10,298
08 Jan 2021 0 166 156 158 409,521 6,591,579,600 2,299
11 Jan 2021 0 160 150 152 264,412 4,049,155,500 1,806
12 Jan 2021 0 154 146 147 189,173 2,800,833,800 1,273
13 Jan 2021 0 153 142 145 243,481 3,597,828,800 1,436
14 Jan 2021 0 151 145 151 130,527 1,936,026,100 941
15 Jan 2021 0 158 146 150 269,839 4,123,370,800 1,717
18 Jan 2021 0 150 144 144 113,609 1,658,094,300 867
19 Jan 2021 0 153 136 136 290,974 4,149,999,000 1,762
20 Jan 2021 0 141 131 135 96,584 1,323,102,700 2,072
21 Jan 2021 0 161 136 158 679,427 10,223,969,100 4,244
22 Jan 2021 0 162 147 147 450,650 6,840,654,000 2,997
25 Jan 2021 0 157 137 154 223,376 3,305,027,100 1,783
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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