Efek Terdaftar

Dharma Satya Nusantara Tbk, PT

Security name
DHARMA SATYA NUSANTARA Tbk
Issuer
Dharma Satya Nusantara Tbk, PT
ISIN Code
ID1000135809
Short Code
DSNG
Type
Saham Biasa
Listing Date
-
Stock Exchange
IDX
Status
Active
Nominal
20.00
Current Amount
10,599,842,400.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
PLANTATION
Number of Securities
10,599,842,400 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
12 May 2020 0 324 318 322 8,382 268,839,000 50
14 May 2020 0 324 312 316 37,913 1,195,281,800 89
15 May 2020 0 316 314 316 15,976 501,956,000 47
18 May 2020 0 318 316 318 5,773 182,678,000 17
19 May 2020 0 320 316 316 6,304 200,881,400 35
20 May 2020 0 320 316 316 9,009 286,424,800 38
26 May 2020 0 320 310 310 26,774 837,671,800 123
27 May 2020 0 314 306 310 29,242 901,843,800 100
28 May 2020 0 314 308 312 24,811 767,096,200 72
29 May 2020 0 314 310 312 9,165 286,030,400 57
04 Jun 2020 0 318 314 318 9,115 287,860,600 46
05 Jun 2020 0 320 314 318 14,790 470,097,000 57
08 Jun 2020 0 336 318 332 26,016 855,540,200 190
09 Jun 2020 0 376 332 370 44,915 1,609,997,600 364
12 Jun 2020 0 362 360 360 10,006 361,423,400 39
15 Jun 2020 0 364 356 356 16,521 595,485,600 82
16 Jun 2020 0 360 354 358 3,230 115,577,200 42
17 Jun 2020 0 358 354 358 5,876 209,575,000 47
18 Jun 2020 0 358 354 358 8,784 314,111,200 48
19 Jun 2020 0 378 354 378 14,262 526,665,200 195
22 Jun 2020 0 394 368 380 40,700 1,572,232,400 775
23 Jun 2020 0 386 376 380 13,873 528,147,200 158
24 Jun 2020 0 388 380 380 12,164 466,223,800 89
30 Jun 2020 0 362 358 360 4,004 144,413,600 46
01 Jul 2020 0 362 346 350 9,034 320,582,800 75
02 Jul 2020 0 350 344 346 8,612 299,265,600 61
03 Jul 2020 0 346 338 340 12,301 421,183,800 81
06 Jul 2020 0 340 336 340 8,239 279,647,800 61
07 Jul 2020 0 340 336 340 21,307 720,832,600 70
08 Jul 2020 0 340 336 340 11,527 388,576,800 56
09 Jul 2020 0 340 332 340 50,284 1,692,866,600 187
13 Jul 2020 0 342 334 334 44,065 1,488,634,000 364
14 Jul 2020 0 338 332 334 18,475 619,706,000 212
15 Jul 2020 0 356 334 348 105,104 3,628,008,800 894
16 Jul 2020 0 364 346 350 55,258 1,964,249,400 708
17 Jul 2020 0 354 336 340 58,740 2,025,802,200 337
20 Jul 2020 0 370 342 354 93,788 3,365,361,800 777
21 Jul 2020 0 366 350 362 71,143 2,537,880,400 429
22 Jul 2020 0 370 356 362 42,640 1,549,758,400 431
23 Jul 2020 0 362 354 358 21,784 781,556,800 222
24 Jul 2020 0 360 352 354 22,713 811,751,400 147
27 Jul 2020 0 364 352 354 27,454 983,413,600 255
28 Jul 2020 0 356 346 350 30,574 1,074,772,600 231
29 Jul 2020 0 366 346 360 31,431 1,120,300,200 290
30 Jul 2020 0 374 354 366 60,971 2,237,168,400 512
03 Aug 2020 0 416 360 382 182,881 7,019,470,800 2,624
04 Aug 2020 0 390 368 374 83,741 3,165,972,800 1,273
05 Aug 2020 0 386 374 384 67,201 2,569,580,000 623
06 Aug 2020 0 386 380 384 34,053 1,305,590,400 325
07 Aug 2020 0 412 384 406 98,206 3,946,127,600 999
10 Aug 2020 0 436 406 432 111,987 4,778,150,200 1,133
11 Aug 2020 0 440 426 434 53,742 2,329,836,400 467
12 Aug 2020 0 434 416 420 37,421 1,576,577,200 386
13 Aug 2020 0 446 422 442 57,657 2,514,416,000 648
14 Aug 2020 0 446 426 428 56,125 2,434,078,600 663
18 Aug 2020 0 434 428 428 15,188 653,898,600 228
19 Aug 2020 0 432 422 424 17,681 757,044,800 337
24 Aug 2020 0 430 406 410 35,943 1,517,960,400 399
25 Aug 2020 0 426 410 416 46,405 1,936,222,200 352
26 Aug 2020 0 448 418 440 88,060 3,856,799,600 1,157
27 Aug 2020 0 442 422 428 76,835 3,292,055,800 714
28 Aug 2020 0 434 426 430 23,280 1,000,181,600 311
31 Aug 2020 0 484 432 434 227,632 10,439,407,800 2,112
01 Sep 2020 0 460 436 460 130,122 5,855,297,400 1,360
02 Sep 2020 0 496 460 482 266,558 12,801,354,200 2,349
03 Sep 2020 0 490 472 482 139,087 6,674,783,000 1,171
04 Sep 2020 0 486 470 470 58,206 2,770,305,200 575
07 Sep 2020 0 474 464 468 46,459 2,179,043,200 432
08 Sep 2020 0 474 464 470 50,758 2,379,298,400 396
09 Sep 2020 0 472 446 446 82,782 3,755,198,600 564
10 Sep 2020 0 450 416 416 79,107 3,344,884,000 527
11 Sep 2020 0 446 390 440 111,238 4,735,800,600 832
14 Sep 2020 0 472 440 464 91,661 4,161,215,400 796
15 Sep 2020 0 470 440 462 246,145 11,118,106,600 1,624
16 Sep 2020 0 464 446 454 91,496 4,145,705,000 963
17 Sep 2020 0 478 448 462 289,451 13,514,659,800 2,521
18 Sep 2020 0 486 462 482 201,581 9,620,518,600 1,913
21 Sep 2020 0 496 474 474 208,777 10,163,808,800 2,052
22 Sep 2020 0 470 454 456 108,881 5,004,212,600 992
23 Sep 2020 0 460 448 454 79,569 3,619,059,400 689
24 Sep 2020 0 456 440 446 109,253 4,892,806,400 612
25 Sep 2020 0 474 442 472 153,015 7,055,044,000 1,246
28 Sep 2020 0 480 460 460 91,043 4,291,924,000 755
29 Sep 2020 0 472 460 462 79,655 3,717,001,800 528
30 Sep 2020 0 464 452 458 53,538 2,448,275,200 368
01 Oct 2020 0 496 460 492 172,301 8,189,178,000 1,366
02 Oct 2020 0 545 482 494 309,961 15,683,983,100 3,392
05 Oct 2020 0 500 486 490 77,908 3,849,786,200 688
06 Oct 2020 0 515 490 496 102,550 5,122,176,900 835
07 Oct 2020 0 510 490 505 88,533 4,441,124,800 689
08 Oct 2020 0 510 492 496 63,829 3,192,700,400 540
09 Oct 2020 0 505 492 498 75,968 3,780,355,100 502
12 Oct 2020 0 525 496 525 142,730 7,298,923,200 1,185
13 Oct 2020 0 525 500 510 88,699 4,512,397,500 860
14 Oct 2020 0 520 498 500 83,248 4,210,457,300 593
15 Oct 2020 0 500 466 476 147,979 7,146,586,200 1,610
16 Oct 2020 0 484 472 482 65,522 3,140,126,400 665
19 Oct 2020 0 492 478 480 64,057 3,100,282,000 620
20 Oct 2020 0 490 478 484 54,327 2,635,159,400 525
21 Oct 2020 0 496 484 494 106,236 5,221,484,000 939
22 Oct 2020 0 498 484 486 61,978 3,055,222,600 578
23 Oct 2020 0 496 484 490 54,831 2,690,395,000 503
26 Oct 2020 0 496 486 492 53,271 2,619,403,000 462
27 Oct 2020 0 510 492 498 140,962 7,071,828,400 1,181
02 Nov 2020 0 498 470 470 146,999 7,015,561,800 1,580
03 Nov 2020 0 480 468 474 80,306 3,794,265,800 556
04 Nov 2020 0 476 462 468 64,686 3,049,599,000 544
05 Nov 2020 0 478 468 474 66,299 3,143,000,800 404
06 Nov 2020 0 498 472 494 135,281 6,597,178,200 1,003
09 Nov 2020 0 498 484 488 90,984 4,462,856,200 825
10 Nov 2020 0 496 486 488 113,283 5,563,380,800 799
11 Nov 2020 0 496 484 488 110,591 5,423,718,000 658
12 Nov 2020 0 550 488 520 377,081 19,688,388,100 3,897
13 Nov 2020 0 540 515 520 120,000 6,324,204,000 1,156
16 Nov 2020 0 525 505 515 64,065 3,292,333,000 589
17 Nov 2020 0 520 505 510 81,797 4,189,158,500 515
18 Nov 2020 0 520 500 505 74,592 3,789,801,500 497
19 Nov 2020 0 535 505 520 179,727 9,350,672,000 1,582
20 Nov 2020 0 535 515 515 116,570 6,107,379,000 913
23 Nov 2020 0 520 505 515 70,828 3,623,075,500 414
24 Nov 2020 0 525 515 515 71,511 3,707,889,000 445
25 Nov 2020 0 530 505 530 160,453 8,293,685,500 726
26 Nov 2020 0 590 530 555 403,311 22,645,175,000 3,664
27 Nov 2020 0 620 555 620 349,749 20,903,290,500 2,527
30 Nov 2020 0 655 590 630 276,400 17,306,307,000 2,075
01 Dec 2020 0 635 605 635 120,049 7,492,923,000 856
02 Dec 2020 0 645 620 630 87,155 5,539,369,000 780
03 Dec 2020 0 630 610 615 102,295 6,377,052,000 665
04 Dec 2020 0 615 590 615 116,453 7,007,054,000 838
07 Dec 2020 0 650 615 625 197,791 12,535,704,500 1,614
08 Dec 2020 0 665 620 625 330,558 21,115,937,000 2,744
10 Dec 2020 0 630 610 615 94,866 5,887,209,000 859
11 Dec 2020 0 630 615 620 122,011 7,596,533,500 1,103
14 Dec 2020 0 630 620 620 96,314 6,014,427,500 952
15 Dec 2020 0 620 610 615 73,689 4,525,605,000 574
16 Dec 2020 0 680 610 635 250,519 16,190,355,000 2,007
17 Dec 2020 0 660 615 620 92,752 5,897,944,500 902
18 Dec 2020 0 630 615 630 84,208 5,273,637,500 525
21 Dec 2020 0 665 630 640 193,820 12,597,307,000 1,476
22 Dec 2020 0 655 615 620 161,015 10,271,438,500 1,334
23 Dec 2020 0 635 580 605 217,884 13,055,394,500 1,769
28 Dec 2020 0 650 605 625 279,179 17,550,330,500 2,028
29 Dec 2020 0 635 605 610 100,801 6,250,939,500 823
30 Dec 2020 0 615 595 610 109,193 6,591,799,000 812
04 Jan 2021 0 640 590 640 162,059 10,020,042,500 1,112
05 Jan 2021 0 710 635 685 867,980 59,087,944,500 7,967
06 Jan 2021 0 720 640 670 584,460 39,317,182,500 4,807
07 Jan 2021 0 710 660 665 443,465 30,419,789,000 3,716
08 Jan 2021 0 680 640 650 216,884 14,238,097,500 1,798
11 Jan 2021 0 660 635 635 139,134 9,013,680,000 1,266
12 Jan 2021 0 655 605 615 246,494 15,385,361,000 1,636
13 Jan 2021 0 670 615 670 491,964 32,164,572,500 3,302
14 Jan 2021 0 675 645 660 241,301 15,850,668,000 1,803
15 Jan 2021 0 665 630 640 219,656 14,185,998,000 1,271
18 Jan 2021 0 640 610 615 176,480 11,005,419,500 1,423
19 Jan 2021 0 650 590 600 398,628 24,655,727,500 2,981
20 Jan 2021 0 600 585 590 265,987 15,723,503,000 1,738
21 Jan 2021 0 630 590 610 499,007 30,510,111,500 3,352
22 Jan 2021 0 620 575 585 282,714 16,863,430,000 1,990
25 Jan 2021 0 585 550 555 163,357 9,213,726,000 1,077
26 Jan 2021 0 590 540 545 320,142 18,147,691,500 1,961
27 Jan 2021 0 580 530 580 321,629 17,869,246,500 1,757
28 Jan 2021 0 610 545 555 273,379 15,885,842,000 1,922
29 Jan 2021 0 565 535 555 179,256 9,885,375,500 1,028
01 Feb 2021 0 575 545 575 252,611 14,257,749,000 1,444
02 Feb 2021 0 595 565 565 268,768 15,575,222,000 1,707
03 Feb 2021 0 585 560 580 223,778 12,741,199,000 1,077
04 Feb 2021 0 585 565 580 215,757 12,437,597,000 1,077
05 Feb 2021 0 600 580 585 204,259 12,026,691,000 2,040
08 Feb 2021 0 595 580 595 221,660 13,005,821,500 1,129
09 Feb 2021 0 615 585 600 314,457 18,812,741,000 2,353
10 Feb 2021 0 605 580 580 205,187 12,087,119,500 1,709
11 Feb 2021 0 595 575 585 237,862 13,867,544,500 1,352
15 Feb 2021 0 600 580 590 194,096 11,370,900,000 1,077
16 Feb 2021 0 620 590 600 271,584 16,463,003,500 2,075
17 Feb 2021 0 600 575 580 129,959 7,625,684,000 1,082
18 Feb 2021 0 590 570 575 159,269 9,226,699,000 938
19 Feb 2021 0 590 555 585 217,317 12,364,993,500 1,186
22 Feb 2021 0 605 580 595 264,059 15,585,580,500 1,716
23 Feb 2021 0 610 595 600 209,941 12,576,901,500 1,487
24 Feb 2021 0 615 585 595 277,620 16,678,782,000 1,695
25 Feb 2021 0 600 585 590 194,647 11,554,659,500 1,066
26 Feb 2021 0 590 560 560 157,953 9,045,566,500 1,208
01 Mar 2021 0 580 560 570 203,028 11,544,582,500 1,180
02 Mar 2021 0 585 565 570 222,069 12,772,342,500 2,106
03 Mar 2021 0 570 555 565 129,996 7,309,057,500 1,776
04 Mar 2021 0 570 555 565 75,755 4,267,655,500 968
05 Mar 2021 0 575 560 570 199,068 11,265,322,000 2,261
08 Mar 2021 0 610 570 610 596,265 35,473,535,000 6,507
09 Mar 2021 0 645 605 615 717,592 45,080,314,500 8,560
10 Mar 2021 0 630 615 620 266,940 16,608,709,500 3,808
12 Mar 2021 0 655 620 650 472,779 30,411,015,000 5,565
15 Mar 2021 0 675 650 660 371,570 24,679,394,500 4,989
16 Mar 2021 0 665 640 640 201,717 13,147,479,500 2,579
17 Mar 2021 0 645 625 645 212,854 13,504,154,000 3,090
18 Mar 2021 0 665 630 635 187,175 12,175,185,500 2,768
19 Mar 2021 0 635 620 625 187,905 11,797,839,500 2,825
22 Mar 2021 0 635 610 630 183,308 11,380,097,000 2,592
23 Mar 2021 0 650 630 640 323,232 20,644,236,000 4,150
24 Mar 2021 0 645 615 625 193,696 12,218,862,000 3,348
25 Mar 2021 0 625 600 615 190,075 11,644,362,000 2,802
26 Mar 2021 0 640 610 635 339,154 21,240,335,000 3,858
29 Mar 2021 0 635 610 615 94,578 5,867,623,500 1,528
30 Mar 2021 0 615 590 595 139,620 8,422,644,500 1,820
31 Mar 2021 0 600 560 575 177,433 10,283,124,500 2,070
01 Apr 2021 0 620 570 615 255,389 15,145,402,000 2,722
05 Apr 2021 0 620 605 620 162,312 9,934,509,000 2,413
06 Apr 2021 0 635 605 635 187,444 11,647,464,500 2,486
07 Apr 2021 0 650 625 640 265,157 16,961,924,500 3,598
08 Apr 2021 0 645 625 630 132,805 8,407,585,500 1,733
09 Apr 2021 0 635 620 630 164,674 10,326,154,500 2,125
12 Apr 2021 0 640 600 610 125,601 7,841,879,500 1,540
13 Apr 2021 0 610 580 590 170,958 10,107,835,500 1,718
14 Apr 2021 0 600 580 585 188,955 11,116,044,000 2,786
15 Apr 2021 0 605 585 600 220,143 13,120,763,500 3,534
16 Apr 2021 0 605 580 590 195,266 11,554,352,500 2,975
19 Apr 2021 0 595 575 580 240,162 14,044,796,000 2,588
20 Apr 2021 0 610 575 610 257,995 15,356,403,000 4,500
21 Apr 2021 0 665 600 660 501,514 32,040,767,500 6,514
22 Apr 2021 0 675 635 650 547,765 35,928,515,000 4,519
23 Apr 2021 0 670 650 660 203,570 13,429,382,500 2,802
26 Apr 2021 0 665 640 655 192,679 12,584,869,500 3,758
27 Apr 2021 0 665 645 660 221,925 14,531,118,500 3,391
28 Apr 2021 0 675 650 650 293,290 19,486,489,500 4,585
29 Apr 2021 0 655 630 635 236,450 15,211,729,500 4,093
30 Apr 2021 0 645 615 635 232,970 14,768,931,500 3,990
03 May 2021 0 635 610 615 133,674 8,231,438,500 2,267
04 May 2021 0 625 590 590 287,617 17,343,188,500 3,881
05 May 2021 0 600 580 600 245,848 14,630,327,500 3,141
06 May 2021 0 605 585 590 263,933 15,728,970,000 3,123

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 DSNG : 12.5 IDR) 16 Apr 2021 20 Apr 2021 06 May 2021 Active
Proxy Voting   - 16 Mar 2021 08 Apr 2021 Active
Cash Dividend (1 DSNG : 5 IDR) 29 May 2020 03 Jun 2020 17 Jun 2020 Active
Proxy Voting   - 23 Apr 2020 18 May 2020 Active
Proxy Voting   - 16 Mar 2020 08 Apr 2020 Cancelled
Cash Dividend (1 DSNG : 10 IDR) 17 May 2019 21 May 2019 28 May 2019 Active
Proxy Voting   - 15 Apr 2019 09 May 2019 Active
Proxy Voting   - 15 Nov 2018 10 Dec 2018 Active
Proxy Voting   - 30 May 2018 22 Jun 2018 Active
Cash Dividend (1 DSNG : 10 IDR) 09 Apr 2018 12 Apr 2018 26 Apr 2018 Active
Proxy Voting   - 08 Mar 2018 02 Apr 2018 Active
Cash Dividend (1 DSNG : 5 IDR) 07 Apr 2017 12 Apr 2017 28 Apr 2017 Active
Proxy Voting   - 08 Mar 2017 31 Mar 2017 Active
Cash Dividend (1 DSNG : 5 IDR) 09 Jun 2016 14 Jun 2016 01 Jul 2016 Active
Proxy Voting   - 10 May 2016 02 Jun 2016 Active
Mandatory Conversion (1 DSNG : 5 DSNG ) - 21 Oct 2015 22 Oct 2015 Active
Proxy Voting   - 10 Aug 2015 02 Sep 2015 Active
Cash Dividend (1 DSNG : 50 IDR) 25 Mar 2015 30 Mar 2015 17 Apr 2015 Active
Proxy Voting   - 23 Feb 2015 18 Mar 2015 Active
Cash Dividend (1 DSNG : 20 IDR) 17 Jun 2014 20 Jun 2014 04 Jul 2014 Active
Proxy Voting   - 22 Apr 2014 08 May 2014 Active