Efek Terdaftar

Dharma Samudera Fishing Industries Tbk, PT

Security name
Dharma Samudera Fishing Industries Tbk
Issuer
Dharma Samudera Fishing Industries Tbk, PT
ISIN Code
ID1000065808
Short Code
DSFI
Type
Saham Biasa
Listing Date
24 Maret 2000
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
1,857,135,500.00
Currency
IDR
Form
Electronic
Effective Date ISIN
22 Januari 2001
Activity Sector
FISHERY
Number of Securities
1,857,135,500 (Total)
As of 7 May 2021
100.00% Scripless = 1,857,135,500.000
Local Percentage
99.64%
Foreign Percentage
0.36%

Graph

Price History

Date Open High Low Close Volume Value Freq
13 May 2020 0 77 71 75 1,008 7,370,000 35
14 May 2020 0 77 71 74 4,511 32,696,900 97
15 May 2020 0 75 69 73 4,741 34,485,400 114
18 May 2020 0 76 68 73 1,608 11,637,900 62
19 May 2020 0 74 68 71 1,284 9,093,400 67
20 May 2020 0 74 68 72 5,904 41,095,100 147
27 May 2020 0 75 70 72 1,589 11,564,600 90
28 May 2020 0 72 67 72 264 1,878,100 25
29 May 2020 0 73 67 73 215 1,551,800 32
02 Jun 2020 0 73 68 71 1,189 8,330,500 43
05 Jun 2020 0 75 70 75 1,112 8,253,300 65
08 Jun 2020 0 75 70 75 1,627 12,145,700 48
09 Jun 2020 0 75 70 74 2,087 15,458,500 56
10 Jun 2020 0 75 70 70 2,161 15,187,600 51
11 Jun 2020 0 73 66 72 1,218 8,620,900 69
12 Jun 2020 0 80 67 73 19,555 144,336,100 317
15 Jun 2020 0 76 72 73 1,908 13,972,500 70
17 Jun 2020 0 76 68 73 3,518 25,620,300 77
18 Jun 2020 0 75 68 73 1,911 14,077,100 47
19 Jun 2020 0 77 68 74 7,145 53,418,200 160
23 Jun 2020 0 75 70 72 2,249 16,141,900 59
25 Jun 2020 0 75 73 74 893 6,532,700 34
29 Jun 2020 0 74 73 74 121 885,800 18
30 Jun 2020 0 74 69 70 24,870 172,990,700 300
01 Jul 2020 0 71 66 68 8,904 59,840,700 120
02 Jul 2020 0 69 66 69 1,252 8,443,400 48
03 Jul 2020 0 69 65 65 16,686 109,803,000 161
06 Jul 2020 0 69 65 66 3,032 19,995,200 177
08 Jul 2020 0 75 66 68 80,063 570,528,100 955
09 Jul 2020 0 72 66 68 37,954 260,848,300 347
10 Jul 2020 0 70 66 68 4,659 31,380,800 141
13 Jul 2020 0 69 67 68 488 3,316,500 30
14 Jul 2020 0 68 66 66 8,266 54,894,100 122
15 Jul 2020 0 68 66 68 1,603 10,793,000 62
16 Jul 2020 0 69 66 69 4,251 29,174,700 88
17 Jul 2020 0 70 65 69 7,113 48,278,200 185
20 Jul 2020 0 70 65 66 9,113 59,863,800 174
21 Jul 2020 0 69 62 67 6,785 45,872,000 151
22 Jul 2020 0 68 63 67 1,632 10,990,600 58
23 Jul 2020 0 68 63 68 2,875 19,490,800 66
27 Jul 2020 0 69 64 68 660 4,433,300 27
30 Jul 2020 0 69 65 66 3,009 19,781,800 72
04 Aug 2020 0 69 63 66 1,974 12,772,200 76
06 Aug 2020 0 68 62 64 1,334 8,614,400 57
07 Aug 2020 0 67 60 65 3,023 19,309,500 68
10 Aug 2020 0 66 63 63 548 3,541,600 35
14 Aug 2020 0 66 64 66 70 458,900 17
18 Aug 2020 0 67 62 64 805 5,212,900 54
19 Aug 2020 0 66 60 65 2,823 17,837,700 73
24 Aug 2020 0 67 61 65 2,871 18,521,100 100
25 Aug 2020 0 65 62 65 1,193 7,694,800 35
26 Aug 2020 0 67 62 65 992 6,441,900 37
27 Aug 2020 0 66 61 64 8,354 53,433,200 87
28 Aug 2020 0 65 62 64 2,041 13,180,700 88
31 Aug 2020 0 66 61 63 54,981 341,773,000 179
01 Sep 2020 0 67 59 64 5,770 36,120,400 47
03 Sep 2020 0 66 61 64 1,271 8,087,600 37
04 Sep 2020 0 64 60 64 376 2,379,900 33
07 Sep 2020 0 65 61 63 2,240 14,069,700 28
08 Sep 2020 0 64 62 64 1,142 7,148,200 21
09 Sep 2020 0 64 60 61 17,405 105,759,100 102
10 Sep 2020 0 64 57 58 59,062 344,410,700 132
14 Sep 2020 0 63 57 59 4,143 24,576,500 87
15 Sep 2020 0 61 59 59 3,227 19,264,800 152
16 Sep 2020 0 62 56 61 1,414 8,402,700 37
18 Sep 2020 0 60 56 57 9,883 56,419,300 56
21 Sep 2020 0 61 54 59 822 4,844,900 72
22 Sep 2020 0 59 55 55 17,592 97,786,200 80
23 Sep 2020 0 60 55 57 6,998 39,204,200 64
25 Sep 2020 0 58 55 58 2,528 14,267,500 45
28 Sep 2020 0 58 55 55 556 3,109,400 31
29 Sep 2020 0 57 54 56 2,834 15,618,200 44
30 Sep 2020 0 68 53 64 33,905 210,699,900 443
01 Oct 2020 0 75 60 64 120,235 816,663,900 1,321
02 Oct 2020 0 68 63 63 26,859 178,011,900 373
05 Oct 2020 0 65 59 64 4,137 26,004,800 97
06 Oct 2020 0 75 62 67 79,409 524,387,200 714
08 Oct 2020 0 69 63 67 34,445 230,767,200 342
09 Oct 2020 0 67 65 66 9,093 59,891,700 126
12 Oct 2020 0 67 64 67 8,800 58,420,600 230
13 Oct 2020 0 67 64 66 19,381 126,415,900 146
14 Oct 2020 0 67 62 66 6,404 41,559,200 120
16 Oct 2020 0 66 61 65 9,377 59,905,100 82
19 Oct 2020 0 66 63 63 3,387 21,629,200 36
20 Oct 2020 0 65 59 64 2,271 14,400,700 50
22 Oct 2020 0 64 60 64 3,292 20,732,100 39
26 Oct 2020 0 64 60 63 671 4,215,700 35
27 Oct 2020 0 64 59 64 5,425 33,627,900 68
02 Nov 2020 0 64 60 64 902 5,657,400 31
03 Nov 2020 0 64 60 64 1,704 10,718,700 29
04 Nov 2020 0 66 62 63 10,099 64,699,800 329
05 Nov 2020 0 69 63 64 25,598 169,000,000 230
06 Nov 2020 0 65 60 64 5,247 33,626,600 72
09 Nov 2020 0 66 60 66 6,614 43,052,300 608
10 Nov 2020 0 66 62 66 1,266 8,198,400 45
11 Nov 2020 0 67 62 66 578 3,773,100 34
16 Nov 2020 0 66 62 64 2,570 16,638,000 71
17 Nov 2020 0 67 60 65 12,468 81,161,100 92
19 Nov 2020 0 65 64 65 3,829 24,855,900 58
23 Nov 2020 0 65 62 65 6,648 42,309,000 56
24 Nov 2020 0 65 63 64 5,832 37,379,700 94
27 Nov 2020 0 69 63 66 36,075 236,216,500 190
30 Nov 2020 0 66 64 64 15,510 100,983,400 121
01 Dec 2020 0 65 63 65 8,262 52,789,500 103
02 Dec 2020 0 69 63 63 22,254 140,772,700 149
03 Dec 2020 0 64 62 63 20,279 126,953,400 160
04 Dec 2020 0 64 62 63 22,412 141,005,700 126
07 Dec 2020 0 64 59 62 31,194 194,276,600 195
08 Dec 2020 0 64 60 64 61,571 385,780,700 258
10 Dec 2020 0 65 63 63 11,109 70,652,100 115
11 Dec 2020 0 74 63 69 207,532 1,417,956,700 1,230
14 Dec 2020 0 84 70 74 281,665 2,179,984,100 1,852
15 Dec 2020 0 77 72 77 59,530 451,153,600 526
16 Dec 2020 0 78 73 75 33,075 248,631,800 398
17 Dec 2020 0 79 73 76 52,995 406,159,400 433
18 Dec 2020 0 79 74 75 57,937 444,012,800 395
21 Dec 2020 0 77 74 75 24,846 187,228,600 189
22 Dec 2020 0 76 72 72 26,771 197,035,200 197
28 Dec 2020 0 73 68 71 14,480 101,461,600 194
29 Dec 2020 0 80 69 73 96,031 726,566,800 590
30 Dec 2020 0 83 73 82 426,975 3,362,161,900 1,955
04 Jan 2021 0 88 78 84 217,931 1,822,994,600 1,294
05 Jan 2021 0 86 80 80 46,678 381,169,500 367
06 Jan 2021 0 84 77 78 30,246 239,064,500 503
07 Jan 2021 0 80 77 79 16,221 127,870,300 206
08 Jan 2021 0 84 77 80 81,164 654,681,300 650
11 Jan 2021 0 81 78 79 9,792 77,219,000 157
12 Jan 2021 0 80 77 80 18,423 144,612,300 128
13 Jan 2021 0 80 76 79 11,171 86,614,100 190
15 Jan 2021 0 79 76 78 10,252 79,620,700 91
18 Jan 2021 0 80 75 78 7,065 53,948,400 119
19 Jan 2021 0 78 75 78 1,965 15,007,000 54
20 Jan 2021 0 78 74 77 4,337 32,819,000 76
21 Jan 2021 0 78 75 78 1,338 10,322,600 39
22 Jan 2021 0 77 73 73 23,003 169,876,100 176
25 Jan 2021 0 77 72 75 10,393 76,647,700 90
26 Jan 2021 0 75 70 73 4,392 31,432,900 65
27 Jan 2021 0 74 68 72 4,965 34,411,400 85
28 Jan 2021 0 72 68 68 9,254 63,632,000 98
29 Jan 2021 0 66 64 64 10,956 70,270,900 140
01 Feb 2021 0 66 60 66 11,409 70,356,200 145
02 Feb 2021 0 68 65 66 1,691 11,247,800 57
03 Feb 2021 0 66 64 66 1,527 9,940,300 48
05 Feb 2021 0 65 64 64 1,121 7,214,000 28
09 Feb 2021 0 69 65 68 2,178 14,669,200 137
10 Feb 2021 0 68 64 67 11,591 76,156,600 102
15 Feb 2021 0 68 64 68 1,580 10,377,500 70
16 Feb 2021 0 67 65 67 1,547 10,195,500 49
17 Feb 2021 0 67 65 67 815 5,362,300 31
18 Feb 2021 0 67 64 67 1,810 11,827,800 47
19 Feb 2021 0 68 64 67 4,386 28,746,300 73
22 Feb 2021 0 67 64 66 342 2,231,600 18
23 Feb 2021 0 67 62 65 10,397 65,857,100 134
24 Feb 2021 0 66 63 66 1,778 11,380,600 68
25 Feb 2021 0 68 65 67 6,896 45,871,600 96
26 Feb 2021 0 68 63 65 10,301 66,915,100 94
01 Mar 2021 0 68 65 67 5,175 34,380,800 264
02 Mar 2021 0 68 66 67 4,747 31,701,000 120
03 Mar 2021 0 73 66 73 37,689 266,938,500 281
04 Mar 2021 0 85 73 80 322,624 2,581,222,500 2,124
05 Mar 2021 0 105 76 77 1,114,048 10,216,698,800 8,614
08 Mar 2021 0 83 72 76 237,137 1,844,523,300 1,633
09 Mar 2021 0 76 71 73 56,318 410,994,000 442
10 Mar 2021 0 83 72 77 195,485 1,541,150,200 1,938
12 Mar 2021 0 82 73 76 107,076 832,242,200 1,128
15 Mar 2021 0 79 74 76 23,566 180,744,600 354
16 Mar 2021 0 83 75 78 176,066 1,411,318,000 1,229
17 Mar 2021 0 78 76 76 18,833 144,512,800 258
18 Mar 2021 0 78 76 77 17,161 131,991,200 162
19 Mar 2021 0 78 74 75 48,530 363,740,300 442
22 Mar 2021 0 78 74 76 27,945 212,534,800 251
23 Mar 2021 0 81 73 81 172,227 1,340,119,100 857
24 Mar 2021 0 81 76 76 69,450 530,777,000 553
25 Mar 2021 0 76 71 72 44,299 321,204,900 341
26 Mar 2021 0 74 71 74 13,131 95,646,100 220
29 Mar 2021 0 76 72 73 10,956 80,934,000 138
30 Mar 2021 0 75 71 72 12,194 88,117,900 172
31 Mar 2021 0 73 68 69 26,173 183,679,200 291
01 Apr 2021 0 72 68 70 5,444 38,119,400 183
05 Apr 2021 0 72 69 71 4,893 34,327,100 128
06 Apr 2021 0 81 69 72 293,357 2,237,620,400 1,582
07 Apr 2021 0 74 70 71 26,904 190,993,800 285
08 Apr 2021 0 73 70 71 16,619 117,564,200 203
09 Apr 2021 0 74 70 72 31,317 224,329,700 390
12 Apr 2021 0 73 71 72 9,909 70,686,600 174
13 Apr 2021 0 73 69 70 13,601 96,680,400 149
14 Apr 2021 0 85 69 83 573,220 4,652,289,000 3,417
15 Apr 2021 0 86 80 81 83,488 685,587,800 853
16 Apr 2021 0 84 80 82 89,403 729,670,500 578
19 Apr 2021 0 83 80 80 25,673 207,659,500 228
20 Apr 2021 0 81 78 79 54,707 430,670,100 300
21 Apr 2021 0 81 78 78 22,452 176,652,200 336
22 Apr 2021 0 80 78 79 14,594 114,467,800 158
23 Apr 2021 0 79 76 77 33,242 255,755,000 224
26 Apr 2021 0 81 72 73 348,150 2,651,720,000 1,910
27 Apr 2021 0 75 71 71 26,647 192,569,400 321
28 Apr 2021 0 73 70 72 22,146 157,859,500 204
29 Apr 2021 0 73 70 72 11,375 81,204,800 169
30 Apr 2021 0 73 71 73 16,130 115,822,900 183
03 May 2021 0 85 73 75 452,085 3,550,457,900 2,229
04 May 2021 0 76 72 72 35,212 258,199,200 386
05 May 2021 0 73 72 72 22,364 161,639,200 208
06 May 2021 0 74 72 73 18,417 133,721,100 159
07 May 2021 0 73 71 71 14,263 102,840,700 164

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 27 Jul 2020 19 Aug 2020 Active
Proxy Voting   - 08 May 2019 25 Jun 2019 Active
Proxy Voting   - 04 Jan 2019 01 Feb 2019 Active
Proxy Voting   - 11 Apr 2018 04 May 2018 Active
Proxy Voting   - 24 Mar 2017 18 Apr 2017 Active
Proxy Voting   - 25 May 2016 17 Jun 2016 Active
Proxy Voting   - 03 Jun 2015 26 Jun 2015 Active
Proxy Voting   - 07 May 2014 23 May 2014 Active
Proxy Voting   - 04 Jun 2013 21 Jun 2013 Active
Proxy Voting   - 24 May 2012 08 Jun 2012 Active
Proxy Voting   - 26 May 2011 10 Jun 2011 Active
Proxy Voting   - 09 Jun 2010 25 Jun 2010 Active
Proxy Voting   - 10 Jun 2009 26 Jun 2009 Active
Proxy Voting   - 05 Dec 2008 22 Dec 2008 Active
Proxy Voting   - 22 Sep 2008 08 Oct 2008 Active
Proxy Voting   - 09 Apr 2008 25 Apr 2008 Active
Right Distribution   19 Jun 2007 22 Jun 2007 25 Jun 2007 Active
Proxy Voting   - 25 May 2007 12 Jun 2007 Active
Proxy Voting   - 09 May 2007 25 May 2007 Active
Proxy Voting   - 15 Jun 2006 30 Jun 2006 Active
Proxy Voting   - 23 May 2005 08 Jun 2005 Active
Proxy Voting   - 10 Jun 2004 25 Jun 2004 Active
Proxy Voting   - 12 Jun 2003 27 Jun 2003 Active
Proxy Voting   - 13 Jun 2002 28 Jun 2002 Active
Proxy Voting   - 13 Dec 2001 28 Dec 2001 Active
Cash Dividend   03 Sep 2001 06 Sep 2001 20 Sep 2001 Active