Efek Terdaftar

DIAMOND FOOD INDONESIA Tbk, PT

Security name
DIAMOND FOOD INDONESIA Tbk
Issuer
DIAMOND FOOD INDONESIA Tbk, PT
ISIN Code
ID1000153802
Short Code
DMND
Type
Saham Biasa
Listing Date
22 Januari 2020
Stock Exchange
IDX
Status
Active
Nominal
25.00
Current Amount
100,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
FOOD & BEVERAGES
Number of Securities
9,468,359,000 (Total)
As of 25 Jan 2022
21.05% Scripless = 1,992,724,964.000
Local Percentage
1.05%
Foreign Percentage
20.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Feb 2021 0 900 885 895 637 56,770,000 36
02 Feb 2021 0 915 895 910 43 3,901,000 19
03 Feb 2021 0 910 900 905 29 2,616,000 12
04 Feb 2021 0 905 885 905 65 5,803,000 24
05 Feb 2021 0 905 895 895 27 2,427,500 8
08 Feb 2021 0 900 890 895 611 54,785,000 32
09 Feb 2021 0 910 895 910 4 361,000 4
10 Feb 2021 0 910 885 900 151 13,631,000 17
16 Feb 2021 0 915 895 915 74 6,647,000 7
18 Feb 2021 0 910 875 900 380 33,869,500 30
10 Mar 2021 0 905 900 905 55 4,954,000 12
18 Mar 2021 0 905 895 905 149 13,407,000 14
22 Mar 2021 0 960 895 910 423 38,370,000 23
23 Mar 2021 0 910 895 910 77 6,903,500 6
25 Mar 2021 0 905 895 900 35 3,148,500 12
26 Mar 2021 0 950 900 920 273 24,649,500 27
29 Mar 2021 0 925 890 910 92 8,318,500 21
30 Mar 2021 0 910 895 900 522 46,965,500 21
01 Apr 2021 0 920 915 915 6 549,500 5
05 Apr 2021 0 915 900 915 4 363,000 3
08 Apr 2021 0 915 900 915 26 2,343,000 10
09 Apr 2021 0 915 900 905 16 1,448,000 5
12 Apr 2021 0 910 900 910 121 10,949,000 14
16 Apr 2021 0 905 885 890 231 20,492,000 22
21 Apr 2021 0 900 890 895 132 11,838,000 18
22 Apr 2021 0 895 895 895 19 1,700,500 4
23 Apr 2021 0 910 885 910 5 449,500 3
26 Apr 2021 0 910 890 910 134 12,038,500 12
29 Apr 2021 0 925 880 905 51 4,575,000 14
30 Apr 2021 0 910 900 910 30 2,709,000 13
03 May 2021 0 905 890 900 51 4,588,000 14
05 May 2021 0 905 885 900 37 3,333,000 10
10 May 2021 0 920 900 920 52 4,684,000 14
17 May 2021 0 910 850 850 1,244 107,059,000 128
18 May 2021 0 895 795 795 509 41,842,000 97
19 May 2021 0 880 805 805 735 61,079,000 74
20 May 2021 0 860 845 845 333 28,311,000 63
21 May 2021 0 890 835 850 140 11,782,500 40
25 May 2021 0 875 855 870 35 3,014,000 15
27 May 2021 0 885 845 875 160 13,755,500 32
28 May 2021 0 875 850 865 93 8,038,000 15
31 May 2021 0 875 850 875 85 7,327,500 17
03 Jun 2021 0 875 870 870 139 12,157,500 24
04 Jun 2021 0 875 850 875 168 14,321,500 33
08 Jun 2021 0 890 850 850 168 14,351,000 27
09 Jun 2021 0 900 850 870 31 2,680,000 17
16 Jun 2021 0 865 850 865 25 2,133,500 10
17 Jun 2021 0 865 860 865 77 6,623,000 12
18 Jun 2021 0 865 840 865 108 9,145,000 16
21 Jun 2021 0 855 830 840 191 15,921,000 19
22 Jun 2021 0 845 840 845 43 3,629,000 10
23 Jun 2021 0 855 820 855 43 3,605,000 16
24 Jun 2021 0 855 800 800 318 26,411,000 41
25 Jun 2021 0 865 800 800 109 8,859,000 30
28 Jun 2021 0 855 750 750 1,403 111,828,000 100
29 Jun 2021 0 805 705 705 2,445 179,570,000 131
30 Jun 2021 0 755 665 665 2,217 152,805,500 154
01 Jul 2021 0 685 665 675 282 19,064,000 54
02 Jul 2021 0 725 670 700 540 37,451,500 51
05 Jul 2021 0 750 700 730 413 29,550,500 61
06 Jul 2021 0 780 705 725 69 4,918,500 26
07 Jul 2021 0 725 715 725 248 17,860,000 33
08 Jul 2021 0 725 700 725 148 10,713,500 18
12 Jul 2021 0 725 690 720 168 11,671,000 17
14 Jul 2021 0 720 690 710 89 6,197,000 23
15 Jul 2021 0 720 690 720 171 12,267,500 16
19 Jul 2021 0 740 725 730 102 7,425,500 25
22 Jul 2021 0 750 740 745 62 4,607,500 22
23 Jul 2021 0 745 735 740 76 5,623,500 14
27 Jul 2021 0 735 725 735 250 18,200,000 20
03 Aug 2021 0 740 715 725 28 2,024,500 14
04 Aug 2021 0 735 720 735 49 3,542,500 20
05 Aug 2021 0 785 690 735 137 9,992,000 26
06 Aug 2021 0 750 720 740 80 5,865,000 20
10 Aug 2021 0 780 730 735 264 19,647,500 31
12 Aug 2021 0 775 730 745 61 4,540,500 20
13 Aug 2021 0 755 735 740 109 8,081,500 36
18 Aug 2021 0 740 725 740 7 516,500 6
19 Aug 2021 0 740 725 735 8 583,500 7
23 Aug 2021 0 735 725 735 59 4,296,500 22
24 Aug 2021 0 740 720 740 74 5,395,500 25
25 Aug 2021 0 740 720 740 5 368,000 4
26 Aug 2021 0 730 705 730 40 2,848,000 14
30 Aug 2021 0 730 725 730 31 2,259,000 14
31 Aug 2021 0 735 730 735 93 6,811,500 11
02 Sep 2021 0 800 735 735 380 28,923,500 45
06 Sep 2021 0 750 735 735 61 4,552,000 21
08 Sep 2021 0 795 730 775 62 4,702,500 24
09 Sep 2021 0 755 740 755 22 1,654,500 9
10 Sep 2021 0 780 755 780 736 57,315,000 40
13 Sep 2021 0 775 750 775 15 1,132,500 6
14 Sep 2021 0 810 775 795 168 13,301,500 32
15 Sep 2021 0 795 775 795 70 5,527,000 18
17 Sep 2021 0 800 775 800 69 5,460,000 19
22 Sep 2021 0 800 790 800 71 5,635,500 19
24 Sep 2021 0 800 770 795 64 5,011,000 16
27 Sep 2021 0 795 770 775 161 12,474,000 24
29 Sep 2021 0 785 760 770 37 2,822,500 11
04 Oct 2021 0 790 760 790 123 9,404,500 20
06 Oct 2021 0 790 770 785 94 7,259,000 22
11 Oct 2021 0 965 795 905 15,559 1,429,224,500 1,256
12 Oct 2021 0 1,040 880 950 21,708 2,105,671,500 1,582
13 Oct 2021 0 995 910 950 3,854 366,310,500 462
14 Oct 2021 0 950 910 935 1,327 122,695,500 185
15 Oct 2021 0 935 900 905 818 74,754,500 86
18 Oct 2021 0 955 900 900 1,802 164,512,000 166
19 Oct 2021 0 915 900 915 417 37,810,500 75
21 Oct 2021 0 915 880 890 1,362 121,316,000 120
22 Oct 2021 0 910 890 905 789 70,569,500 53
25 Oct 2021 0 910 865 875 839 73,885,000 88
26 Oct 2021 0 895 875 890 448 39,695,000 39
28 Oct 2021 0 875 805 805 1,589 130,378,500 100
29 Oct 2021 0 875 805 830 1,106 92,103,000 91
02 Nov 2021 0 850 835 835 487 41,123,000 39
04 Nov 2021 0 850 835 835 253 21,216,000 47
08 Nov 2021 0 840 830 840 311 26,042,000 27
09 Nov 2021 0 895 830 830 1,108 94,048,500 64
10 Nov 2021 0 840 820 840 151 12,433,500 26
11 Nov 2021 0 845 840 845 124 10,466,500 24
12 Nov 2021 0 850 845 845 54 4,572,000 21
15 Nov 2021 0 850 840 850 255 21,644,500 25
17 Nov 2021 0 850 825 850 36 3,039,000 11
18 Nov 2021 0 850 825 850 134 11,224,500 36
19 Nov 2021 0 850 825 850 253 21,384,000 30
22 Nov 2021 0 860 825 850 417 35,436,500 45
24 Nov 2021 0 875 855 855 160 13,800,500 36
25 Nov 2021 0 855 805 850 292 24,026,500 46
26 Nov 2021 0 860 830 850 78 6,603,500 21
30 Nov 2021 0 855 835 855 42 3,581,000 6
01 Dec 2021 0 850 840 850 67 5,657,000 25
02 Dec 2021 0 850 845 850 96 8,138,500 20
06 Dec 2021 0 860 840 845 105 8,895,500 22
10 Dec 2021 0 840 830 840 23 1,919,500 10
13 Dec 2021 0 865 830 850 257 21,828,500 66
14 Dec 2021 0 930 850 885 3,483 315,161,000 313
15 Dec 2021 0 920 890 890 811 73,101,000 102
16 Dec 2021 0 890 830 845 2,021 171,780,000 169
20 Dec 2021 0 870 840 845 793 67,474,500 63
21 Dec 2021 0 870 835 860 212 17,822,500 26
22 Dec 2021 0 865 840 840 156 13,247,000 29
23 Dec 2021 0 1,050 835 965 15,042 1,514,717,000 1,248
24 Dec 2021 0 980 900 905 7,344 669,939,000 472
27 Dec 2021 0 910 860 890 1,329 116,207,000 149
28 Dec 2021 0 890 865 885 742 65,096,000 59
30 Dec 2021 0 910 865 875 369 32,325,000 61
03 Jan 2022 0 910 855 905 1,133 100,370,000 93
04 Jan 2022 0 910 890 905 418 37,652,500 48
05 Jan 2022 0 905 880 880 189 16,805,500 36
06 Jan 2022 0 885 860 885 235 20,325,000 43
07 Jan 2022 0 890 870 885 112 9,815,500 23
10 Jan 2022 0 890 860 865 988 85,523,500 51
11 Jan 2022 0 865 845 850 409 34,919,000 47
13 Jan 2022 0 870 840 840 110 9,356,000 35
18 Jan 2022 0 850 800 810 1,045 85,782,000 78
19 Jan 2022 0 835 800 820 618 49,905,000 54
24 Jan 2022 0 815 800 810 237 19,075,500 41

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 21 Jul 2021 13 Aug 2021 Active
Proxy Voting   - 13 May 2020 05 Jun 2020 Active