Efek Terdaftar

Duta Pertiwi Nusantara Tbk, PT

Security name
Duta Pertiwi Nusantara Tbk
Issuer
Duta Pertiwi Nusantara Tbk, PT
ISIN Code
ID1000103500
Short Code
DPNS
Type
Saham Biasa
Listing Date
08 Agustus 1990
Stock Exchange
IDX
Status
Active
Nominal
250.00
Current Amount
331,129,952.00
Currency
IDR
Form
Electronic
Effective Date ISIN
08 Juni 2006
Activity Sector
CHEMICALS
Number of Securities
331,129,952 (Total)
As of 25 Jan 2022
79.07% Scripless = 261,839,587.000
Local Percentage
58.00%
Foreign Percentage
21.08%

Graph

Price History

Date Open High Low Close Volume Value Freq
02 Feb 2021 0 278 268 276 8 220,200 4
03 Feb 2021 0 286 262 284 243 6,890,600 17
04 Feb 2021 0 282 270 282 28 780,000 6
05 Feb 2021 0 282 282 282 2 56,400 2
18 Feb 2021 0 286 282 286 199 5,683,600 10
19 Feb 2021 0 284 272 272 1,001 27,936,800 23
25 Feb 2021 0 276 270 270 100 2,701,800 4
08 Mar 2021 0 288 284 286 125 3,577,000 7
09 Mar 2021 0 0 0 0 0 0 0
10 Mar 2021 0 284 272 284 23 640,800 8
12 Mar 2021 0 286 270 284 1,292 35,391,000 33
15 Mar 2021 0 284 282 284 275 7,808,600 22
18 Mar 2021 0 286 286 286 2 57,200 2
19 Mar 2021 0 286 272 272 723 19,749,800 19
22 Mar 2021 0 282 274 280 280 7,807,400 18
23 Mar 2021 0 282 276 278 169 4,759,800 19
24 Mar 2021 0 284 280 280 275 7,745,200 23
25 Mar 2021 0 282 276 276 505 13,949,600 8
26 Mar 2021 0 294 276 286 19 545,600 10
29 Mar 2021 0 292 278 284 74 2,132,200 14
30 Mar 2021 0 282 276 276 53 1,486,400 8
31 Mar 2021 0 286 278 278 610 17,208,000 29
01 Apr 2021 0 278 278 278 21 583,800 5
05 Apr 2021 0 282 276 282 175 4,918,600 12
06 Apr 2021 0 300 280 290 581 16,438,400 17
07 Apr 2021 0 290 272 272 1,094 29,910,200 47
08 Apr 2021 0 284 280 280 55 1,544,400 8
09 Apr 2021 0 282 278 280 36 1,011,200 7
14 Apr 2021 0 278 274 278 6 165,200 5
15 Apr 2021 0 280 276 276 7 194,400 6
16 Apr 2021 0 286 276 280 422 11,921,000 41
19 Apr 2021 0 284 278 278 403 11,280,000 30
20 Apr 2021 0 274 268 268 997 26,829,000 54
21 Apr 2021 0 276 270 272 31 849,000 6
22 Apr 2021 0 274 272 272 103 2,821,600 4
23 Apr 2021 0 272 272 272 3 81,600 3
26 Apr 2021 0 0 0 0 0 0 0
28 Apr 2021 0 274 264 264 542 14,400,200 18
29 Apr 2021 0 268 262 262 1,000 26,392,200 23
30 Apr 2021 0 278 264 266 528 14,067,800 15
03 May 2021 0 332 270 294 7,865 240,963,400 209
04 May 2021 0 298 294 298 668 19,814,200 51
05 May 2021 0 298 278 278 6,162 171,513,800 75
06 May 2021 0 280 262 274 941 25,282,800 68
07 May 2021 0 278 272 272 112 3,064,400 18
10 May 2021 0 276 270 274 369 10,029,000 42
11 May 2021 0 272 258 272 642 16,855,600 44
17 May 2021 0 274 268 268 61 1,645,600 17
21 May 2021 0 274 274 274 1 27,400 1
25 May 2021 0 274 274 274 12 328,800 3
28 May 2021 0 284 262 262 2,975 78,927,800 93
31 May 2021 0 284 262 274 561 15,287,400 55
02 Jun 2021 0 306 274 300 4,377 123,657,800 208
03 Jun 2021 0 310 298 308 3,181 97,902,200 125
07 Jun 2021 0 314 304 306 888 27,108,400 33
09 Jun 2021 0 328 312 314 5,377 170,007,200 62
10 Jun 2021 0 324 314 320 473 15,070,000 38
11 Jun 2021 0 322 312 312 526 16,547,800 18
14 Jun 2021 0 316 312 316 1,114 34,966,200 25
16 Jun 2021 0 314 296 304 3,708 112,581,400 62
17 Jun 2021 0 312 306 306 161 4,936,200 20
18 Jun 2021 0 304 296 302 1,716 51,468,600 44
21 Jun 2021 0 304 294 300 357 10,692,000 28
22 Jun 2021 0 306 298 300 956 28,666,800 26
23 Jun 2021 0 300 294 300 1,151 34,332,200 35
24 Jun 2021 0 300 298 298 164 4,887,800 7
25 Jun 2021 0 300 294 298 797 23,579,800 22
28 Jun 2021 0 300 294 294 1,523 44,876,800 28
01 Jul 2021 0 308 288 298 286 8,508,400 36
02 Jul 2021 0 308 296 298 420 12,748,400 18
05 Jul 2021 0 298 298 298 448 13,350,400 11
06 Jul 2021 0 302 296 298 1,256 37,496,000 19
07 Jul 2021 0 322 298 322 4,213 130,084,000 124
08 Jul 2021 0 338 314 314 6,299 202,984,800 240
09 Jul 2021 0 316 302 306 1,719 52,906,000 99
12 Jul 2021 0 312 302 304 739 22,658,000 35
13 Jul 2021 0 302 300 300 159 4,770,200 12
14 Jul 2021 0 338 300 312 4,774 151,003,800 183
19 Jul 2021 0 312 304 312 692 21,201,600 21
21 Jul 2021 0 312 298 300 1,388 41,965,200 41
22 Jul 2021 0 308 300 308 35 1,073,200 6
28 Jul 2021 0 310 310 310 1 31,000 1
29 Jul 2021 0 318 304 306 3,712 113,553,400 53
30 Jul 2021 0 302 298 298 8,325 250,066,400 64
02 Aug 2021 0 302 298 300 133 3,989,800 6
03 Aug 2021 0 302 300 302 115 3,452,000 8
05 Aug 2021 0 310 300 310 83 2,542,600 29
06 Aug 2021 0 310 302 302 313 9,456,800 13
09 Aug 2021 0 312 300 302 431 13,163,600 28
13 Aug 2021 0 376 308 376 33,363 1,191,247,400 939
16 Aug 2021 0 434 376 388 38,637 1,561,518,400 1,373
19 Aug 2021 0 362 338 358 1,302 44,968,400 87
20 Aug 2021 0 362 342 346 1,045 36,958,400 48
23 Aug 2021 0 350 324 338 1,073 36,318,800 73
25 Aug 2021 0 358 346 350 576 20,079,400 50
26 Aug 2021 0 370 340 358 1,955 69,900,200 73
30 Aug 2021 0 360 340 356 656 23,120,200 26
31 Aug 2021 0 362 336 350 1,620 56,219,200 75
02 Sep 2021 0 356 334 356 210 7,235,000 29
03 Sep 2021 0 354 336 336 1,648 56,033,600 66
06 Sep 2021 0 340 336 338 1,370 46,125,200 62
07 Sep 2021 0 340 332 338 793 26,709,000 38
08 Sep 2021 0 340 336 338 1,166 39,419,000 27
10 Sep 2021 0 340 330 340 146 4,833,200 17
15 Sep 2021 0 344 342 344 488 16,700,800 21
17 Sep 2021 0 364 354 356 1,959 70,298,200 80
20 Sep 2021 0 370 350 350 740 26,624,000 49
21 Sep 2021 0 358 350 358 504 17,753,400 28
23 Sep 2021 0 352 348 348 972 33,878,000 28
24 Sep 2021 0 360 346 346 984 34,163,200 33
27 Sep 2021 0 352 340 352 3,329 115,211,200 48
29 Sep 2021 0 360 354 356 430 15,272,200 34
30 Sep 2021 0 358 352 358 1,803 63,925,400 60
01 Oct 2021 0 360 350 354 1,903 66,771,400 38
04 Oct 2021 0 378 350 354 40,500 1,479,815,600 2,111
05 Oct 2021 0 358 354 354 2,987 105,993,000 42
06 Oct 2021 0 360 352 358 7,783 276,980,000 71
08 Oct 2021 0 370 354 356 2,241 79,994,200 47
11 Oct 2021 0 358 350 350 6,753 239,186,200 67
13 Oct 2021 0 356 342 342 1,054 36,581,400 74
14 Oct 2021 0 354 342 354 789 27,605,000 55
15 Oct 2021 0 378 350 358 5,071 183,928,600 123
18 Oct 2021 0 362 354 358 597 21,356,000 41
19 Oct 2021 0 360 356 360 897 32,192,800 42
21 Oct 2021 0 374 360 362 1,392 50,757,000 60
25 Oct 2021 0 370 360 364 962 34,848,200 72
26 Oct 2021 0 376 362 368 4,635 171,226,200 131
27 Oct 2021 0 388 366 388 1,572 59,369,600 78
28 Oct 2021 0 390 362 362 2,448 89,522,000 120
01 Nov 2021 0 376 354 354 873 31,406,000 47
03 Nov 2021 0 370 364 366 1,211 44,175,400 62
04 Nov 2021 0 390 368 376 2,361 89,541,000 144
05 Nov 2021 0 376 372 376 579 21,685,400 37
08 Nov 2021 0 376 374 376 805 30,251,000 33
09 Nov 2021 0 380 374 376 1,513 56,847,200 106
11 Nov 2021 0 380 372 374 494 18,535,800 29
12 Nov 2021 0 420 374 400 3,578 141,966,000 217
15 Nov 2021 0 408 390 392 3,070 121,605,800 103
16 Nov 2021 0 420 394 414 3,305 133,947,800 108
17 Nov 2021 0 414 396 402 4,532 182,660,400 114
18 Nov 2021 0 408 398 406 3,805 153,956,000 96
19 Nov 2021 0 448 406 422 3,361 141,082,600 131
22 Nov 2021 0 434 422 432 6,052 260,909,200 176
23 Nov 2021 0 432 426 428 1,103 47,190,000 56
24 Nov 2021 0 428 400 400 5,407 219,679,000 201
25 Nov 2021 0 400 380 400 3,278 127,975,600 142
26 Nov 2021 0 398 388 388 901 35,125,800 43
29 Nov 2021 0 388 376 388 864 33,050,400 50
30 Nov 2021 0 396 388 394 754 29,651,400 48
01 Dec 2021 0 412 394 400 1,336 54,144,000 72
02 Dec 2021 0 412 390 396 2,217 89,154,200 74
06 Dec 2021 0 398 398 398 37 1,472,600 14
08 Dec 2021 0 420 396 420 3,420 141,702,000 88
09 Dec 2021 0 430 400 408 1,344 55,493,600 90
10 Dec 2021 0 408 400 402 362 14,587,800 30
13 Dec 2021 0 408 390 408 1,908 77,142,200 42
14 Dec 2021 0 410 404 406 1,586 64,720,800 35
15 Dec 2021 0 398 388 390 1,138 44,683,600 59
16 Dec 2021 0 422 394 400 2,502 101,871,200 163
17 Dec 2021 0 400 390 398 1,173 46,374,400 32
20 Dec 2021 0 408 392 402 2,874 114,720,400 131
21 Dec 2021 0 406 392 394 1,166 46,730,800 56
22 Dec 2021 0 402 390 400 607 24,220,400 41
23 Dec 2021 0 408 400 400 879 35,508,200 49
24 Dec 2021 0 408 400 400 781 31,374,400 21
27 Dec 2021 0 408 396 404 1,053 42,121,600 39
28 Dec 2021 0 414 400 404 2,550 103,519,200 97
29 Dec 2021 0 408 396 400 2,028 81,971,000 61
30 Dec 2021 0 404 394 394 2,239 89,067,800 73
03 Jan 2022 0 400 394 400 574 22,727,400 59
04 Jan 2022 0 400 392 392 1,146 45,301,800 70
05 Jan 2022 0 408 392 396 1,154 45,645,200 54
06 Jan 2022 0 398 392 392 753 29,524,800 42
07 Jan 2022 0 400 394 394 269 10,697,000 33
10 Jan 2022 0 394 388 394 1,396 54,509,000 100
12 Jan 2022 0 390 388 388 246 9,560,200 19
13 Jan 2022 0 390 386 386 253 9,833,800 16
14 Jan 2022 0 390 380 382 1,756 67,369,000 60
18 Jan 2022 0 382 356 364 1,570 56,868,000 65
19 Jan 2022 0 376 362 362 1,248 45,283,600 36
20 Jan 2022 0 380 362 374 766 27,877,000 60
21 Jan 2022 0 374 362 362 353 12,896,400 32
24 Jan 2022 0 452 362 398 5,503 226,224,800 327
25 Jan 2022 0 418 398 398 1,256 50,347,600 69

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 27 Jul 2021 19 Aug 2021 Active
Proxy Voting   - 16 Jun 2021 09 Jul 2021 Active
Proxy Voting   - 18 Nov 2020 11 Dec 2020 Active
Cash Dividend (1 DPNS : 3 IDR) 07 Sep 2020 09 Sep 2020 30 Sep 2020 Active
Proxy Voting   - 05 Aug 2020 28 Aug 2020 Active
Cash Dividend (1 DPNS : 6 IDR) 26 Jun 2019 28 Jun 2019 19 Jul 2019 Active
Proxy Voting   - 24 May 2019 18 Jun 2019 Active
Proxy Voting   - 27 Feb 2019 22 Mar 2019 Active
Cash Dividend (1 DPNS : 3 IDR) 26 Jun 2018 29 Jun 2018 20 Jul 2018 Active
Proxy Voting   - 16 May 2018 08 Jun 2018 Active
Cash Dividend (1 DPNS : 6 IDR) 03 Jul 2017 06 Jul 2017 19 Jul 2017 Active
Proxy Voting   - 23 May 2017 16 Jun 2017 Active
Cash Dividend (1 DPNS : 5 IDR) 23 Jun 2016 28 Jun 2016 20 Jul 2016 Active
Proxy Voting   - 24 May 2016 16 Jun 2016 Active
Cash Dividend (1 DPNS : 15 IDR) 01 Jul 2015 06 Jul 2015 24 Jul 2015 Active
Proxy Voting   - 29 May 2015 24 Jun 2015 Active
Cash Dividend (1 DPNS : 20 IDR) 04 Aug 2014 07 Aug 2014 21 Aug 2014 Active
Proxy Voting   - 02 Jun 2014 18 Jun 2014 Active
Cash Dividend (1 DPNS : 15 IDR) 29 Jul 2013 01 Aug 2013 22 Aug 2013 Active
Proxy Voting   - 10 Jun 2013 26 Jun 2013 Active
Proxy Voting   - 30 May 2012 15 Jun 2012 Active
Cash Dividend (1 DPNS : 10 IDR) 15 Jul 2011 20 Jul 2011 03 Aug 2011 Active
Proxy Voting   - 27 May 2011 13 Jun 2011 Active
Cash Dividend (1 DPNS : 6 IDR) 15 Jul 2010 20 Jul 2010 03 Aug 2010 Active
Proxy Voting   - 31 May 2010 18 Jun 2010 Active
Proxy Voting   - 26 May 2009 11 Jun 2009 Active
Cash Dividend (1 DPNS : 1 IDR) 15 Jul 2008 18 Jul 2008 01 Aug 2008 Active
Proxy Voting   - 09 Jun 2008 25 Jun 2008 Active
Proxy Voting   - 16 Nov 2007 03 Dec 2007 Active
Stock Dividend   - 13 Jul 2007 27 Jul 2007 Active
Proxy Voting   - 04 Jun 2007 20 Jun 2007 Active
Cash Dividend   12 Jul 2006 17 Jul 2006 31 Jul 2006 Active
Proxy Voting   - 05 Jun 2006 21 Jun 2006 Active
Mandatory Conversion   - 12 Jun 2006 13 Jun 2006 Active
Mixed Dividend   20 Jul 2005 25 Jul 2005 04 Aug 2005 Active
Stock Dividend   - 25 Jul 2005 04 Aug 2005 Active
Proxy Voting   - 07 Jun 2005 22 Jun 2005 Active
Proxy Voting   - 11 Jun 2004 29 Jun 2004 Active
Cash Dividend   17 Jul 2003 22 Jul 2003 05 Aug 2003 Active
Proxy Voting   - 09 Jun 2003 25 Jun 2003 Active
Cash Dividend   17 Jul 2002 22 Jul 2002 05 Aug 2002 Active
Proxy Voting   - 10 Jun 2002 26 Jun 2002 Active
Cash Dividend   13 Jul 2001 18 Jul 2001 01 Aug 2001 Active