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 17 Jan 2022
100.00% Scripless = 1,857,135,500.000
Local Percentage
99.61%
Foreign Percentage
0.39%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
10 May 2021 0 72 70 71 12,530 88,864,800 178
11 May 2021 0 73 71 72 18,578 134,379,700 223
17 May 2021 0 73 69 69 13,192 92,703,100 153
18 May 2021 0 70 68 69 9,103 62,902,200 113
19 May 2021 0 72 67 68 11,947 81,410,700 109
20 May 2021 0 70 68 69 6,988 47,853,900 105
21 May 2021 0 71 68 70 10,703 74,406,600 144
24 May 2021 0 71 68 68 8,305 56,812,400 152
25 May 2021 0 70 67 68 6,442 43,941,400 119
27 May 2021 0 70 68 69 7,664 52,756,500 103
28 May 2021 0 70 68 69 18,292 125,287,500 112
31 May 2021 0 70 69 69 5,476 37,850,700 88
02 Jun 2021 0 71 69 70 5,423 37,781,300 135
03 Jun 2021 0 71 69 70 5,600 39,002,600 88
04 Jun 2021 0 75 69 69 66,529 473,652,200 604
07 Jun 2021 0 71 69 69 8,754 61,192,800 166
08 Jun 2021 0 70 68 69 9,131 63,173,400 236
09 Jun 2021 0 70 69 69 4,251 29,398,600 76
10 Jun 2021 0 70 68 69 5,705 39,655,300 112
14 Jun 2021 0 70 68 69 9,218 63,642,900 108
15 Jun 2021 0 70 68 69 2,663 18,338,200 74
16 Jun 2021 0 69 68 69 7,437 51,023,500 73
17 Jun 2021 0 70 66 67 19,394 130,350,600 137
18 Jun 2021 0 68 65 65 8,225 54,226,300 118
21 Jun 2021 0 66 62 65 9,807 62,533,500 125
22 Jun 2021 0 68 64 66 11,620 76,697,800 190
23 Jun 2021 0 68 66 68 5,434 36,287,000 125
24 Jun 2021 0 78 66 66 235,028 1,685,083,700 749
25 Jun 2021 0 68 64 66 8,896 57,756,700 110
28 Jun 2021 0 67 65 66 7,118 47,116,800 145
29 Jun 2021 0 66 64 66 8,708 56,650,200 98
30 Jun 2021 0 67 64 64 3,288 21,295,300 88
01 Jul 2021 0 69 66 68 48,063 324,291,000 439
02 Jul 2021 0 69 67 68 8,603 58,282,200 144
07 Jul 2021 0 70 68 70 2,677 18,447,000 62
09 Jul 2021 0 72 70 71 3,107 21,982,700 91
12 Jul 2021 0 74 71 71 8,033 58,357,600 148
13 Jul 2021 0 72 70 70 7,057 49,631,000 104
14 Jul 2021 0 71 69 69 5,027 34,918,000 93
15 Jul 2021 0 70 68 69 2,029 13,982,500 67
19 Jul 2021 0 70 68 69 4,254 29,212,200 71
21 Jul 2021 0 70 68 69 1,903 13,037,400 43
22 Jul 2021 0 71 68 71 4,167 28,811,100 66
23 Jul 2021 0 71 69 71 3,918 27,520,400 96
26 Jul 2021 0 72 70 70 5,020 35,450,900 81
27 Jul 2021 0 77 70 74 127,673 944,149,100 917
28 Jul 2021 0 76 71 73 23,853 175,238,800 233
29 Jul 2021 0 75 72 73 17,770 130,588,900 177
30 Jul 2021 0 76 73 73 36,845 270,832,900 195
02 Aug 2021 0 76 72 76 17,490 130,252,100 168
03 Aug 2021 0 76 73 74 5,985 44,023,200 97
04 Aug 2021 0 74 72 73 10,609 77,515,400 97
05 Aug 2021 0 75 72 74 12,247 90,521,900 162
06 Aug 2021 0 76 73 74 38,705 288,355,100 550
09 Aug 2021 0 76 73 74 14,306 106,488,900 172
10 Aug 2021 0 74 73 73 8,437 61,717,000 75
12 Aug 2021 0 74 70 73 4,455 32,235,800 98
13 Aug 2021 0 75 72 74 9,341 68,377,200 223
16 Aug 2021 0 75 73 74 16,711 123,735,300 232
18 Aug 2021 0 75 72 74 11,944 88,626,100 202
20 Aug 2021 0 75 73 73 5,225 38,235,900 73
23 Aug 2021 0 75 73 74 11,012 80,485,400 186
24 Aug 2021 0 74 73 74 2,343 17,267,600 63
25 Aug 2021 0 75 73 73 19,019 141,695,800 177
26 Aug 2021 0 74 73 74 7,805 57,701,200 108
27 Aug 2021 0 75 73 75 12,052 89,201,700 273
30 Aug 2021 0 75 73 73 22,781 168,307,300 228
31 Aug 2021 0 75 73 73 13,597 100,349,000 160
01 Sep 2021 0 75 72 74 21,530 157,891,300 272
02 Sep 2021 0 75 73 73 7,026 51,544,800 99
03 Sep 2021 0 74 72 73 4,408 31,896,500 82
06 Sep 2021 0 73 71 72 12,988 93,284,300 116
07 Sep 2021 0 74 72 73 4,998 36,434,500 134
08 Sep 2021 0 74 72 73 1,171 8,481,300 33
09 Sep 2021 0 86 73 78 810,396 6,351,381,100 3,550
10 Sep 2021 0 80 73 73 103,922 789,654,500 775
13 Sep 2021 0 75 71 74 50,638 370,668,400 428
14 Sep 2021 0 75 73 74 19,827 145,722,700 170
15 Sep 2021 0 80 70 76 214,060 1,630,278,000 2,007
16 Sep 2021 0 102 76 102 2,709,618 25,207,327,000 12,190
17 Sep 2021 0 124 95 95 2,374,996 25,122,151,100 14,513
20 Sep 2021 0 97 90 92 276,004 2,549,062,100 4,559
21 Sep 2021 0 124 93 124 5,975,025 70,255,677,100 32,426
22 Sep 2021 0 141 116 132 3,430,215 44,220,545,100 22,027
23 Sep 2021 0 135 124 125 881,036 11,314,725,600 7,682
24 Sep 2021 0 135 120 124 1,155,508 14,904,634,900 9,145
27 Sep 2021 0 126 117 123 248,598 2,996,746,800 1,811
28 Sep 2021 0 123 117 119 157,417 1,866,905,400 1,778
29 Sep 2021 0 122 114 117 111,943 1,313,913,500 2,280
30 Sep 2021 0 124 114 124 250,975 3,051,404,100 1,509
01 Oct 2021 0 125 117 117 94,423 1,119,553,500 900
04 Oct 2021 0 119 114 114 75,757 873,047,900 2,001
05 Oct 2021 0 121 114 115 245,910 2,863,936,200 2,318
06 Oct 2021 0 120 114 114 90,181 1,032,859,100 504
07 Oct 2021 0 126 114 117 452,877 5,448,295,100 2,992
08 Oct 2021 0 119 114 115 54,477 630,487,500 613
11 Oct 2021 0 117 108 109 111,652 1,234,094,500 884
12 Oct 2021 0 114 102 102 106,461 1,100,090,000 950
13 Oct 2021 0 101 96 96 88,104 859,013,600 644
14 Oct 2021 0 108 94 98 332,675 3,390,339,100 4,239
15 Oct 2021 0 103 96 98 77,493 770,488,500 887
18 Oct 2021 0 100 93 97 27,375 267,447,100 320
19 Oct 2021 0 115 96 107 1,226,154 13,394,490,900 7,924
21 Oct 2021 0 111 103 105 238,003 2,549,630,300 1,730
22 Oct 2021 0 109 103 105 87,840 929,863,800 643
25 Oct 2021 0 113 104 107 203,517 2,215,036,700 1,619
26 Oct 2021 0 121 106 116 760,598 8,730,585,700 5,088
27 Oct 2021 0 126 116 122 537,841 6,533,189,700 3,849
28 Oct 2021 0 124 118 120 117,556 1,418,354,300 878
29 Oct 2021 0 124 119 122 88,927 1,078,134,300 947
01 Nov 2021 0 124 114 115 153,217 1,804,327,100 1,178
02 Nov 2021 0 117 109 113 134,328 1,505,026,400 1,142
03 Nov 2021 0 114 108 111 28,941 322,867,900 350
04 Nov 2021 0 119 108 113 147,127 1,688,801,000 1,853
05 Nov 2021 0 116 107 109 47,501 528,967,800 577
08 Nov 2021 0 114 107 113 64,943 716,186,000 639
09 Nov 2021 0 117 110 110 108,194 1,225,433,200 934
10 Nov 2021 0 112 104 110 37,488 413,991,000 293
11 Nov 2021 0 123 105 119 525,173 6,203,437,400 4,028
12 Nov 2021 0 122 113 114 126,674 1,485,265,100 1,234
15 Nov 2021 0 119 110 115 80,965 927,701,300 828
16 Nov 2021 0 117 108 115 47,247 538,664,300 405
17 Nov 2021 0 116 110 112 33,776 378,052,300 388
18 Nov 2021 0 117 109 115 70,113 790,970,900 854
19 Nov 2021 0 116 109 112 83,828 938,351,300 758
22 Nov 2021 0 115 110 114 43,022 487,340,600 343
23 Nov 2021 0 115 110 111 32,795 367,867,700 492
24 Nov 2021 0 112 110 110 18,368 203,256,100 256
25 Nov 2021 0 114 109 113 31,470 351,722,600 386
26 Nov 2021 0 128 110 112 867,189 10,482,668,000 6,647
29 Nov 2021 0 113 106 108 87,253 949,126,300 1,160
30 Nov 2021 0 109 105 105 75,876 806,227,600 483
01 Dec 2021 0 105 99 101 101,509 1,028,944,200 600
02 Dec 2021 0 105 98 102 13,394 134,761,100 228
03 Dec 2021 0 102 99 101 12,064 120,579,300 175
06 Dec 2021 0 102 98 100 15,542 154,899,100 181
07 Dec 2021 0 106 98 101 54,114 551,455,700 1,006
08 Dec 2021 0 105 99 100 35,746 365,460,300 770
09 Dec 2021 0 105 99 101 126,745 1,299,521,900 2,022
10 Dec 2021 0 104 100 102 46,697 476,392,000 542
13 Dec 2021 0 103 99 99 42,743 430,913,600 531
14 Dec 2021 0 101 99 100 30,009 298,784,100 296
15 Dec 2021 0 101 98 101 14,761 147,331,700 206
16 Dec 2021 0 103 99 100 60,390 606,185,600 470
17 Dec 2021 0 101 98 99 26,179 258,055,800 300
20 Dec 2021 0 100 93 95 98,944 945,518,700 694
21 Dec 2021 0 96 90 96 81,900 759,934,900 3,299
22 Dec 2021 0 100 90 92 115,171 1,063,880,700 2,786
23 Dec 2021 0 93 90 91 73,517 668,965,100 623
24 Dec 2021 0 96 89 90 234,411 2,146,492,900 1,749
27 Dec 2021 0 96 87 92 238,224 2,202,212,600 1,175
28 Dec 2021 0 93 90 91 48,291 441,071,500 323
29 Dec 2021 0 96 90 94 245,370 2,287,905,200 2,579
30 Dec 2021 0 103 94 95 836,904 8,302,245,100 7,280
03 Jan 2022 0 98 89 94 221,493 2,080,508,000 1,699
04 Jan 2022 0 99 93 94 182,011 1,759,073,800 2,508
05 Jan 2022 0 97 95 95 94,331 902,629,400 540
06 Jan 2022 0 104 95 100 1,005,236 10,119,649,200 7,822
07 Jan 2022 0 101 96 98 100,663 980,407,000 824
10 Jan 2022 0 101 96 97 143,640 1,407,967,100 1,154
11 Jan 2022 0 105 98 105 1,319,103 13,475,208,800 9,711
12 Jan 2022 0 113 105 105 461,314 4,985,634,900 4,224
13 Jan 2022 0 105 100 102 116,078 1,183,408,600 890
14 Jan 2022 0 104 100 103 34,224 347,542,200 527
17 Jan 2022 0 105 100 100 35,938 365,953,600 497

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 30 Jul 2021 24 Aug 2021 Active
Proxy Voting   - 29 Jun 2021 22 Jul 2021 Active
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