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 17 Jan 2022
69.95% Scripless = 7,414,684,900.000
Local Percentage
61.54%
Foreign Percentage
8.41%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
07 May 2021 0 595 580 580 199,134 11,713,619,000 2,823
10 May 2021 0 600 580 585 325,018 19,137,354,000 3,984
11 May 2021 0 590 580 585 289,100 16,908,085,000 5,525
17 May 2021 0 595 550 565 299,800 17,074,625,500 3,790
18 May 2021 0 585 550 580 284,105 16,128,553,500 4,710
19 May 2021 0 585 565 570 270,645 15,600,451,000 5,709
20 May 2021 0 575 555 570 172,803 9,734,573,000 3,004
21 May 2021 0 570 550 555 171,390 9,564,756,000 2,983
24 May 2021 0 555 520 525 123,040 6,606,086,500 1,908
25 May 2021 0 530 515 520 216,778 11,336,841,500 4,470
27 May 2021 0 535 515 520 148,901 7,811,771,000 2,467
28 May 2021 0 525 510 520 213,101 11,084,623,000 3,630
31 May 2021 0 530 515 530 182,209 9,525,343,000 3,480
02 Jun 2021 0 545 530 545 237,453 12,759,120,500 4,284
03 Jun 2021 0 560 535 540 299,476 16,419,193,500 4,601
04 Jun 2021 0 545 515 530 272,699 14,310,583,500 3,379
07 Jun 2021 0 530 520 525 221,806 11,661,446,500 4,291
08 Jun 2021 0 525 505 505 194,459 10,059,353,500 3,229
09 Jun 2021 0 515 505 515 407,641 20,761,827,000 7,103
10 Jun 2021 0 515 496 505 86,383 4,368,504,100 1,370
11 Jun 2021 0 505 494 496 272,017 13,571,260,000 2,101
14 Jun 2021 0 496 476 482 209,034 10,133,781,800 2,077
15 Jun 2021 0 482 460 462 135,901 6,319,865,600 1,234
16 Jun 2021 0 476 460 462 278,337 13,009,628,800 3,658
17 Jun 2021 0 462 446 450 232,032 10,609,839,400 3,713
18 Jun 2021 0 540 446 510 1,314,379 65,664,868,100 10,733
21 Jun 2021 0 580 496 560 1,156,595 62,068,887,800 11,777
22 Jun 2021 0 610 545 570 1,214,904 69,290,854,500 9,582
23 Jun 2021 0 570 540 545 328,085 18,065,792,000 3,012
24 Jun 2021 0 545 525 540 298,698 15,860,737,500 4,950
25 Jun 2021 0 540 505 505 293,009 15,141,557,000 2,934
28 Jun 2021 0 515 490 490 255,010 12,721,976,800 3,611
29 Jun 2021 0 496 480 496 272,263 13,372,878,400 3,334
30 Jun 2021 0 510 492 500 276,226 13,778,919,900 4,777
01 Jul 2021 0 520 498 520 259,272 13,229,702,500 4,367
02 Jul 2021 0 535 520 520 335,499 17,699,932,000 5,877
05 Jul 2021 0 565 520 545 480,974 26,264,964,500 4,605
06 Jul 2021 0 555 525 530 240,555 13,080,990,500 3,176
07 Jul 2021 0 535 520 520 232,146 12,297,339,000 3,023
08 Jul 2021 0 525 510 510 309,378 16,056,744,500 4,803
09 Jul 2021 0 520 505 515 334,634 17,113,474,500 4,778
12 Jul 2021 0 545 510 535 333,031 17,673,306,500 5,229
13 Jul 2021 0 540 505 525 209,154 10,857,093,000 2,107
14 Jul 2021 0 535 520 530 408,239 21,495,469,000 5,826
15 Jul 2021 0 555 530 545 396,040 21,522,282,500 5,945
16 Jul 2021 0 560 530 530 260,347 14,217,971,000 3,847
19 Jul 2021 0 550 530 535 282,026 15,150,906,500 4,064
21 Jul 2021 0 545 530 540 267,938 14,443,439,000 3,987
22 Jul 2021 0 545 535 540 244,830 13,236,942,000 4,363
23 Jul 2021 0 540 530 540 257,689 13,852,621,000 4,966
26 Jul 2021 0 575 540 565 407,591 22,828,310,500 6,307
27 Jul 2021 0 575 550 550 296,956 16,818,437,500 6,647
28 Jul 2021 0 560 540 550 320,505 17,675,931,000 5,802
29 Jul 2021 0 555 540 540 355,234 19,536,021,000 6,172
30 Jul 2021 0 545 515 540 307,524 16,388,324,000 4,279
02 Aug 2021 0 540 520 525 317,548 16,917,363,000 5,375
03 Aug 2021 0 525 510 525 297,848 15,486,923,000 4,889
04 Aug 2021 0 530 520 525 273,129 14,344,902,500 4,476
05 Aug 2021 0 535 515 515 329,248 17,377,479,000 4,942
06 Aug 2021 0 530 515 515 321,864 16,757,611,000 5,196
09 Aug 2021 0 525 505 515 370,410 19,102,684,000 5,102
10 Aug 2021 0 515 500 510 212,593 10,795,804,000 2,867
12 Aug 2021 0 530 510 520 341,961 17,788,788,500 4,682
13 Aug 2021 0 565 520 565 485,104 26,272,171,500 6,943
16 Aug 2021 0 575 535 540 223,356 12,261,842,000 2,847
18 Aug 2021 0 540 515 525 185,975 9,688,604,500 2,415
19 Aug 2021 0 525 498 498 181,265 9,200,817,800 2,190
20 Aug 2021 0 505 496 496 256,789 12,800,843,200 4,627
23 Aug 2021 0 530 496 530 366,935 18,568,702,500 5,373
24 Aug 2021 0 530 505 510 138,539 7,127,794,000 2,286
25 Aug 2021 0 520 500 505 189,409 9,629,009,000 3,206
26 Aug 2021 0 520 500 510 350,920 17,878,000,500 5,610
27 Aug 2021 0 525 505 515 322,843 16,583,905,000 5,224
30 Aug 2021 0 515 505 515 248,870 12,728,654,500 4,418
31 Aug 2021 0 530 505 530 358,245 18,550,124,000 6,075
01 Sep 2021 0 535 525 535 294,896 15,642,250,500 4,483
02 Sep 2021 0 535 510 520 212,424 11,029,299,000 3,729
03 Sep 2021 0 530 515 520 276,486 14,448,843,500 4,331
06 Sep 2021 0 520 505 520 207,047 10,656,380,000 3,266
07 Sep 2021 0 520 500 510 235,102 12,043,686,500 3,650
08 Sep 2021 0 515 505 510 281,908 14,379,539,500 5,346
09 Sep 2021 0 530 510 525 348,330 18,032,906,000 5,901
10 Sep 2021 0 530 520 520 310,116 16,264,898,000 4,771
13 Sep 2021 0 525 510 520 281,970 14,619,103,000 4,682
14 Sep 2021 0 525 510 515 251,612 13,088,718,500 3,897
15 Sep 2021 0 515 505 510 295,580 15,100,334,500 4,204
16 Sep 2021 0 515 505 510 244,620 12,540,491,000 3,687
17 Sep 2021 0 515 500 505 184,758 9,352,323,500 2,230
20 Sep 2021 0 510 490 492 241,036 11,959,126,400 1,988
21 Sep 2021 0 494 490 492 111,890 5,502,462,600 1,746
22 Sep 2021 0 496 490 490 149,896 7,377,914,800 2,037
23 Sep 2021 0 498 490 498 320,023 15,834,622,000 5,615
24 Sep 2021 0 510 496 500 368,011 18,424,229,500 6,490
27 Sep 2021 0 505 496 505 297,965 14,901,183,100 5,262
28 Sep 2021 0 535 498 535 570,104 29,385,050,300 6,450
29 Sep 2021 0 550 520 530 398,700 21,412,168,500 4,492
30 Sep 2021 0 545 520 540 469,752 24,867,860,000 6,470
01 Oct 2021 0 575 540 555 555,919 31,142,474,000 5,021
04 Oct 2021 0 560 545 555 351,547 19,419,224,500 5,095
05 Oct 2021 0 595 555 595 542,633 31,512,054,500 4,967
06 Oct 2021 0 690 595 630 1,232,060 80,079,818,500 9,665
07 Oct 2021 0 645 590 590 542,021 33,024,608,500 5,427
08 Oct 2021 0 605 560 600 545,300 31,780,906,000 6,418
11 Oct 2021 0 630 585 595 540,563 32,424,074,500 5,826
12 Oct 2021 0 605 590 600 272,275 16,293,908,000 3,075
13 Oct 2021 0 620 585 595 500,280 30,024,255,500 5,032
14 Oct 2021 0 625 595 610 518,483 31,675,958,500 6,028
15 Oct 2021 0 615 590 615 501,724 30,313,904,500 6,191
18 Oct 2021 0 620 605 610 423,681 26,091,107,000 3,052
19 Oct 2021 0 620 595 605 427,894 26,177,914,000 3,720
21 Oct 2021 0 620 590 600 661,153 40,430,497,500 4,385
22 Oct 2021 0 600 575 600 315,170 18,565,838,500 3,388
25 Oct 2021 0 610 580 595 631,832 38,027,785,500 2,548
26 Oct 2021 0 605 590 595 577,362 34,704,309,000 4,039
27 Oct 2021 0 600 580 580 228,704 13,498,823,000 3,729
28 Oct 2021 0 590 560 565 251,022 14,268,366,500 3,118
29 Oct 2021 0 585 550 580 367,601 21,098,029,500 4,977
01 Nov 2021 0 590 565 570 227,405 13,119,787,000 3,411
02 Nov 2021 0 600 565 585 398,690 23,381,137,000 4,650
03 Nov 2021 0 600 575 600 318,603 18,811,421,500 4,605
04 Nov 2021 0 615 590 590 347,244 20,883,932,000 4,568
05 Nov 2021 0 595 580 585 396,451 23,054,574,000 6,260
08 Nov 2021 0 605 575 600 333,013 19,622,380,500 4,985
09 Nov 2021 0 605 575 575 259,958 15,427,503,000 3,008
10 Nov 2021 0 580 565 575 376,367 21,543,027,000 5,767
11 Nov 2021 0 585 570 580 361,603 20,788,908,500 6,192
12 Nov 2021 0 595 575 580 345,642 20,121,828,500 5,437
15 Nov 2021 0 585 570 575 314,662 18,236,234,000 5,028
16 Nov 2021 0 595 570 585 389,984 22,650,817,000 6,072
17 Nov 2021 0 590 570 580 274,152 15,844,465,000 4,443
18 Nov 2021 0 595 575 595 267,750 15,628,491,500 3,895
19 Nov 2021 0 600 575 585 339,083 19,893,312,500 5,078
22 Nov 2021 0 595 575 590 263,964 15,416,712,000 4,274
23 Nov 2021 0 595 585 585 316,766 18,664,577,000 5,146
24 Nov 2021 0 595 580 590 279,747 16,430,250,500 4,335
25 Nov 2021 0 605 585 600 388,194 23,019,048,000 6,029
26 Nov 2021 0 605 570 580 312,748 18,382,836,500 3,765
29 Nov 2021 0 580 545 550 228,930 12,711,563,000 2,416
30 Nov 2021 0 555 525 530 261,168 14,044,702,000 3,730
01 Dec 2021 0 535 505 515 236,722 12,255,657,000 3,619
02 Dec 2021 0 530 500 525 400,177 20,470,683,000 6,656
03 Dec 2021 0 530 505 510 122,157 6,261,946,000 1,633
06 Dec 2021 0 530 498 500 596,583 30,541,619,500 7,732
07 Dec 2021 0 525 500 520 203,281 10,465,103,500 2,690
08 Dec 2021 0 525 505 510 101,289 5,213,069,000 1,428
09 Dec 2021 0 515 500 505 259,763 13,163,135,500 3,757
10 Dec 2021 0 510 476 480 425,473 20,818,022,800 3,508
13 Dec 2021 0 494 480 486 266,872 13,074,269,000 4,126
14 Dec 2021 0 490 480 480 128,602 6,236,149,000 1,890
16 Dec 2021 0 480 468 470 119,600 5,664,033,000 1,471
17 Dec 2021 0 490 470 482 606,481 28,839,168,400 2,502
20 Dec 2021 0 486 470 472 113,872 5,417,101,000 1,669
21 Dec 2021 0 480 470 470 254,660 12,068,411,200 4,215
22 Dec 2021 0 480 472 474 197,525 9,390,489,800 3,324
23 Dec 2021 0 480 470 474 260,460 12,346,978,000 4,497
24 Dec 2021 0 478 470 474 284,351 13,503,065,800 5,001
27 Dec 2021 0 500 474 500 253,540 12,437,166,600 4,006
28 Dec 2021 0 510 494 500 156,516 7,834,275,100 2,624
29 Dec 2021 0 510 486 488 179,323 8,941,980,300 2,773
30 Dec 2021 0 510 486 500 276,600 13,641,193,400 4,307
03 Jan 2022 0 510 494 496 330,403 16,492,742,000 5,688
04 Jan 2022 0 510 496 498 170,978 8,533,459,000 3,381
05 Jan 2022 0 510 484 490 241,010 12,001,543,000 1,880
06 Jan 2022 0 515 490 505 287,817 14,363,820,000 1,975
07 Jan 2022 0 530 505 530 389,470 19,938,125,500 2,806
10 Jan 2022 0 540 515 525 175,627 9,239,000,500 2,777
11 Jan 2022 0 530 515 525 253,689 13,298,276,000 3,763
12 Jan 2022 0 535 505 515 254,396 13,255,088,500 3,596
13 Jan 2022 0 525 505 515 226,169 11,617,737,000 3,388
14 Jan 2022 0 535 510 530 250,700 13,174,230,500 2,992
17 Jan 2022 0 535 510 515 182,506 9,524,960,500 2,348

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