Efek Terdaftar

DAFAM PROPERTY INDONESIA Tbk, PT

Security name
DAFAM PROPERTY INDONESIA Tbk
Issuer
DAFAM PROPERTY INDONESIA Tbk, PT
ISIN Code
ID1000142607
Short Code
DFAM
Type
Saham Biasa
Listing Date
27 April 2018
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
400,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
RESTAURANT, HOTEL & TOURISM
Number of Securities
1,899,852,850 (Total)
As of 25 Jan 2022
100.00% Scripless = 1,899,852,850.000
Local Percentage
99.97%
Foreign Percentage
0.03%

Graph

Price History

Date Open High Low Close Volume Value Freq
04 Feb 2021 0 183 168 168 72 1,241,300 22
08 Feb 2021 0 170 159 160 146 2,369,600 37
09 Feb 2021 0 168 151 164 2,310 35,909,000 59
10 Feb 2021 0 168 154 154 402 6,246,100 53
11 Feb 2021 0 159 154 155 145 2,235,900 18
17 Feb 2021 0 149 145 149 465 6,850,600 26
19 Feb 2021 0 157 147 147 596 9,221,000 39
22 Feb 2021 0 150 140 149 80 1,163,400 28
24 Feb 2021 0 155 145 149 320 4,697,800 29
25 Feb 2021 0 157 146 147 480 7,097,500 42
26 Feb 2021 0 187 145 187 823 14,979,300 52
01 Mar 2021 0 236 187 198 34,740 727,146,600 823
02 Mar 2021 0 206 186 200 4,916 96,652,900 227
04 Mar 2021 0 206 200 200 73,362 1,467,386,400 78
05 Mar 2021 0 206 200 206 744 14,990,200 49
08 Mar 2021 0 204 192 192 1,060 20,514,500 68
09 Mar 2021 0 194 184 184 388 7,399,000 20
17 Mar 2021 0 208 179 182 3,053 58,607,200 148
19 Mar 2021 0 172 164 172 109 1,858,400 20
23 Mar 2021 0 208 180 181 8,752 172,912,700 325
24 Mar 2021 0 206 179 188 3,570 66,861,900 153
26 Mar 2021 0 196 180 180 304 5,773,400 61
29 Mar 2021 0 180 170 170 1,785 31,170,300 78
30 Mar 2021 0 178 160 167 816 13,584,300 35
31 Mar 2021 0 177 169 176 656 11,519,100 36
05 Apr 2021 0 185 165 180 2,104 36,905,600 64
06 Apr 2021 0 185 176 180 595 10,715,200 41
07 Apr 2021 0 200 169 178 984 17,872,500 83
09 Apr 2021 0 179 170 170 321 5,609,800 34
12 Apr 2021 0 174 169 170 561 9,540,700 32
13 Apr 2021 0 170 165 170 1,848 31,403,000 15
14 Apr 2021 0 170 166 168 622 10,510,300 28
16 Apr 2021 0 168 167 168 176 2,953,300 27
19 Apr 2021 0 179 168 173 904 15,669,400 46
21 Apr 2021 0 182 175 175 75 1,315,100 16
23 Apr 2021 0 195 170 172 817 14,826,600 44
26 Apr 2021 0 208 160 162 2,519 42,178,600 146
27 Apr 2021 0 170 160 166 687 11,072,700 36
28 Apr 2021 0 173 162 166 97 1,611,500 14
30 Apr 2021 0 170 160 160 2,282 36,622,200 57
03 May 2021 0 172 160 163 2,214 37,175,800 78
04 May 2021 0 162 161 162 430 6,931,300 26
19 May 2021 0 159 151 156 157 2,398,400 18
21 May 2021 0 162 146 153 575 8,694,300 37
27 May 2021 0 161 143 156 1,570 22,966,500 46
31 May 2021 0 156 156 156 67 1,045,200 7
03 Jun 2021 0 156 153 154 244 3,799,200 29
15 Jun 2021 0 159 144 145 635 9,380,200 47
17 Jun 2021 0 155 144 153 437 6,506,600 44
21 Jun 2021 0 154 135 143 180 2,597,100 27
30 Jun 2021 0 160 138 138 641 9,198,400 36
01 Jul 2021 0 159 130 150 3,553 53,828,100 168
02 Jul 2021 0 152 141 144 823 12,203,100 67
05 Jul 2021 0 160 142 142 1,552 23,264,200 82
06 Jul 2021 0 150 138 140 557 7,763,400 56
07 Jul 2021 0 144 139 139 881 12,338,000 38
08 Jul 2021 0 155 131 148 2,322 31,051,000 76
13 Jul 2021 0 151 138 138 134 1,908,100 22
15 Jul 2021 0 152 138 138 380 5,486,600 47
16 Jul 2021 0 139 130 135 775 10,377,500 30
19 Jul 2021 0 182 133 182 3,137 54,277,900 92
21 Jul 2021 0 244 170 170 41,022 810,446,000 1,470
23 Jul 2021 0 153 148 152 5,155 76,524,400 228
26 Jul 2021 0 154 142 142 7,841 114,288,800 306
27 Jul 2021 0 147 133 133 8,121 111,171,300 360
28 Jul 2021 0 143 132 139 2,746 38,099,400 130
29 Jul 2021 0 145 134 143 1,685 23,695,000 107
30 Jul 2021 0 143 134 135 771 10,500,600 44
02 Aug 2021 0 138 132 138 414 5,635,500 44
09 Aug 2021 0 136 130 132 709 9,351,800 23
10 Aug 2021 0 133 124 125 1,959 25,088,400 51
12 Aug 2021 0 135 122 130 692 8,837,200 34
13 Aug 2021 0 134 121 121 10,692 129,842,900 228
18 Aug 2021 0 167 117 121 252,896 3,454,183,800 1,950
19 Aug 2021 0 123 113 120 62,640 762,580,900 209
20 Aug 2021 0 162 119 162 146,808 2,243,420,000 1,683
23 Aug 2021 0 182 151 167 77,513 1,306,080,800 1,121
24 Aug 2021 0 190 167 190 44,323 791,296,300 618
25 Aug 2021 0 254 185 254 250,482 5,145,088,200 1,980
26 Aug 2021 0 316 244 316 265,654 7,703,618,200 4,434
27 Aug 2021 0 330 294 294 97,794 2,957,153,400 1,216
30 Aug 2021 0 306 274 298 152,945 4,342,192,000 520
31 Aug 2021 0 330 278 320 296,889 8,929,083,800 1,042
01 Sep 2021 0 400 302 400 283,559 9,928,274,000 3,517
03 Sep 2021 0 410 378 400 77,888 3,062,624,800 1,066
06 Sep 2021 0 404 390 392 15,340 606,828,600 346
07 Sep 2021 0 432 368 368 119,728 4,798,090,600 1,651
08 Sep 2021 0 400 364 378 104,460 3,908,203,000 767
09 Sep 2021 0 378 352 352 109,517 3,910,269,800 443
10 Sep 2021 0 368 328 354 77,275 2,612,674,200 874
13 Sep 2021 0 362 340 360 27,395 952,544,400 165
14 Sep 2021 0 380 354 376 31,412 1,178,039,400 347
15 Sep 2021 0 384 366 372 14,295 532,979,200 346
16 Sep 2021 0 430 362 366 141,046 5,377,949,800 1,127
17 Sep 2021 0 372 364 364 5,462 199,887,800 122
20 Sep 2021 0 372 360 366 4,499 165,124,600 191
22 Sep 2021 0 428 362 364 80,348 3,163,314,000 1,110
23 Sep 2021 0 388 364 376 20,266 763,875,800 305
24 Sep 2021 0 394 376 384 25,251 972,547,800 287
27 Sep 2021 0 390 370 384 13,073 499,438,400 156
28 Sep 2021 0 390 380 390 8,840 340,399,600 139
29 Sep 2021 0 396 376 376 49,898 1,935,430,200 256
30 Sep 2021 0 376 370 370 4,268 158,243,000 62
01 Oct 2021 0 390 366 388 33,614 1,261,089,600 165
04 Oct 2021 0 392 382 390 1,350 52,021,600 52
08 Oct 2021 0 402 368 374 20,761 789,950,400 313
11 Oct 2021 0 392 370 390 18,938 712,907,800 140
12 Oct 2021 0 390 372 374 3,193 119,723,200 93
13 Oct 2021 0 378 358 366 14,814 541,692,800 79
14 Oct 2021 0 368 342 366 2,560 92,348,400 52
15 Oct 2021 0 376 350 372 1,702 62,981,200 30
18 Oct 2021 0 378 370 376 1,309 49,194,800 46
19 Oct 2021 0 424 370 410 80,796 3,192,405,800 522
21 Oct 2021 0 422 384 408 20,798 836,544,200 184
22 Oct 2021 0 408 386 388 1,320 51,790,400 54
25 Oct 2021 0 408 368 394 4,819 186,314,000 128
26 Oct 2021 0 408 370 370 4,431 167,159,000 70
27 Oct 2021 0 398 376 382 535 20,495,400 43
29 Oct 2021 0 372 364 368 1,085 39,773,200 25
01 Nov 2021 0 370 368 368 468 17,238,800 25
02 Nov 2021 0 384 366 368 273 10,032,200 19
04 Nov 2021 0 374 360 370 3,993 146,111,400 70
05 Nov 2021 0 370 360 368 184 6,770,400 14
08 Nov 2021 0 370 368 368 88 3,246,400 8
09 Nov 2021 0 368 360 364 1,880 68,454,600 29
11 Nov 2021 0 390 354 386 8,579 323,289,600 90
12 Nov 2021 0 394 374 386 470 17,935,800 34
16 Nov 2021 0 376 366 366 515 18,988,200 13
17 Nov 2021 0 368 358 360 1,766 63,733,800 46
18 Nov 2021 0 362 356 360 1,932 69,358,600 49
19 Nov 2021 0 396 356 386 3,339 123,091,000 71
23 Nov 2021 0 388 366 380 297 11,140,800 40
24 Nov 2021 0 392 366 382 9,386 361,984,600 122
25 Nov 2021 0 396 384 390 4,968 193,807,200 45
29 Nov 2021 0 394 382 382 1,312 50,635,000 43
30 Nov 2021 0 398 382 382 370 14,194,600 15
01 Dec 2021 0 382 376 376 947 35,806,200 20
07 Dec 2021 0 378 366 366 1,807 66,148,000 28
08 Dec 2021 0 380 366 366 347 12,747,000 23
09 Dec 2021 0 382 362 378 550 20,811,000 27
10 Dec 2021 0 378 366 374 543 20,379,800 23
13 Dec 2021 0 376 368 374 1,058 39,260,800 15
14 Dec 2021 0 374 370 370 250 9,251,400 13
15 Dec 2021 0 428 370 402 6,186 244,712,800 161
16 Dec 2021 0 408 374 380 1,699 65,425,800 84
17 Dec 2021 0 378 368 378 855 32,299,800 15
20 Dec 2021 0 378 376 378 161 6,074,600 12
22 Dec 2021 0 394 370 374 651 24,635,400 43
24 Dec 2021 0 376 370 376 113 4,232,000 15
27 Dec 2021 0 376 370 372 158 5,887,600 17
29 Dec 2021 0 378 368 370 240 8,951,800 15
30 Dec 2021 0 396 372 384 321 12,108,000 14
04 Jan 2022 0 400 364 388 840 32,861,000 48
05 Jan 2022 0 386 374 374 51 1,915,000 10
06 Jan 2022 0 384 372 374 232 8,677,600 16
07 Jan 2022 0 396 370 370 61 2,275,000 19
11 Jan 2022 0 388 368 368 281 10,373,000 33
13 Jan 2022 0 380 346 366 1,157 42,667,800 36
14 Jan 2022 0 366 366 366 34 1,244,400 3
18 Jan 2022 0 386 360 360 359 13,190,200 17
19 Jan 2022 0 372 350 360 27 987,200 6
25 Jan 2022 0 370 356 356 71 2,601,200 12

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 13 Jul 2021 05 Aug 2021 Active
Proxy Voting   - 30 Dec 2020 26 Jan 2021 Active
Proxy Voting   - 13 Jul 2020 05 Aug 2020 Active
Proxy Voting   - 28 May 2019 20 Jun 2019 Active
Proxy Voting   - 05 Jun 2018 28 Jun 2018 Active