Efek Terdaftar

DARMI BERSAUDARA Tbk, PT

Security name
DARMI BERSAUDARA Tbk
Issuer
DARMI BERSAUDARA Tbk, PT
ISIN Code
ID1000149602
Short Code
KAYU
Type
Saham Biasa
Listing Date
04 Juli 2019
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
150,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
WOOD INDUSTRIES
Number of Securities
665,000,000 (Total)
As of 18 May 2021
30.30% Scripless = 201,500,000.000
Local Percentage
30.24%
Foreign Percentage
0.06%

Graph

Price History

Date Open High Low Close Volume Value Freq
29 May 2020 0 51 50 50 11,479 57,412,700 102
03 Jun 2020 0 50 50 50 4,048 20,240,000 33
04 Jun 2020 0 52 50 50 19,758 99,878,200 179
05 Jun 2020 0 51 50 50 7,832 39,183,100 98
08 Jun 2020 0 52 50 52 44,874 227,191,100 293
09 Jun 2020 0 54 51 51 19,711 103,283,900 215
10 Jun 2020 0 52 50 51 10,847 54,972,400 69
11 Jun 2020 0 52 50 50 10,855 54,415,100 91
12 Jun 2020 0 51 50 51 1,820 9,111,100 29
15 Jun 2020 0 51 50 50 5,246 26,285,800 66
16 Jun 2020 0 51 50 51 10,965 55,199,200 50
17 Jun 2020 0 51 50 51 11,984 59,960,300 59
18 Jun 2020 0 50 50 50 2,107 10,535,000 28
19 Jun 2020 0 51 50 50 3,594 17,970,200 32
25 Jun 2020 0 51 50 50 11,203 56,377,200 53
30 Jun 2020 0 50 50 50 7,228 36,140,000 30
01 Jul 2020 0 50 50 50 23 115,000 4
03 Jul 2020 0 50 50 50 166 830,000 9
07 Jul 2020 0 50 50 50 738 3,690,000 13
09 Jul 2020 0 51 50 50 14,036 70,191,400 70
10 Jul 2020 0 51 50 50 1,380 6,900,100 20
14 Jul 2020 0 62 50 53 232,028 1,266,602,700 1,756
15 Jul 2020 0 56 52 52 66,827 362,421,400 398
16 Jul 2020 0 56 52 53 15,180 80,757,500 168
17 Jul 2020 0 54 52 54 18,188 96,316,900 117
20 Jul 2020 0 56 52 53 15,440 83,117,100 355
21 Jul 2020 0 54 52 52 20,688 109,019,400 116
22 Jul 2020 0 54 52 53 18,782 99,243,400 90
23 Jul 2020 0 53 51 52 5,757 29,811,200 73
24 Jul 2020 0 70 51 53 109,184 615,046,400 701
27 Jul 2020 0 54 52 53 20,200 106,105,700 156
28 Jul 2020 0 54 52 53 13,464 71,170,700 126
29 Jul 2020 0 54 52 52 5,475 28,532,500 40
30 Jul 2020 0 53 50 51 13,083 66,922,200 86
03 Aug 2020 0 51 50 50 22,129 110,849,900 142
04 Aug 2020 0 51 50 50 1,343 6,716,400 38
05 Aug 2020 0 51 50 50 4,844 24,220,600 47
07 Aug 2020 0 51 50 50 2,469 12,347,900 24
11 Aug 2020 0 51 50 51 1,089 5,445,600 31
12 Aug 2020 0 51 50 50 5,083 25,421,900 35
14 Aug 2020 0 50 50 50 1,574 7,870,000 13
18 Aug 2020 0 51 50 50 1,726 8,632,500 37
19 Aug 2020 0 50 50 50 366 1,830,000 5
24 Aug 2020 0 50 50 50 2,604 13,020,000 23
31 Aug 2020 0 51 50 50 3,538 17,717,700 43
08 Sep 2020 0 50 50 50 8 40,000 3
15 Sep 2020 0 50 50 50 10 50,000 2
17 Sep 2020 0 50 50 50 31 155,000 2
30 Sep 2020 0 0 0 0 0 0 0
01 Oct 2020 0 56 50 50 167,742 871,572,000 1,061
02 Oct 2020 0 52 50 51 31,603 159,377,300 195
05 Oct 2020 0 53 51 52 37,849 194,242,600 173
06 Oct 2020 0 70 52 70 267,313 1,737,995,100 1,528
07 Oct 2020 0 94 70 94 325,329 2,953,155,300 1,712
08 Oct 2020 0 113 88 88 587,515 6,025,608,600 3,224
09 Oct 2020 0 82 82 82 8,787 72,053,400 59
12 Oct 2020 0 77 77 77 5,087 39,169,900 82
13 Oct 2020 0 72 72 72 4,781 34,423,200 55
14 Oct 2020 0 67 67 67 3,416 22,887,200 64
15 Oct 2020 0 63 63 63 2,213 13,941,900 53
16 Oct 2020 0 66 59 59 268,065 1,604,963,000 1,986
19 Oct 2020 0 55 55 55 17,864 98,252,000 120
20 Oct 2020 0 52 52 52 18,273 95,019,600 116
21 Oct 2020 0 59 50 50 385,040 2,004,918,300 2,347
22 Oct 2020 0 55 50 51 97,078 505,866,300 746
23 Oct 2020 0 52 50 50 22,515 113,200,900 184
26 Oct 2020 0 54 50 51 44,474 231,168,200 332
27 Oct 2020 0 53 50 51 15,980 81,650,100 193
02 Nov 2020 0 51 50 50 36,985 185,218,000 217
03 Nov 2020 0 59 50 51 130,826 702,325,800 915
04 Nov 2020 0 54 50 51 27,890 144,372,700 313
05 Nov 2020 0 64 51 55 307,524 1,792,792,100 1,640
06 Nov 2020 0 60 52 57 107,848 599,919,200 813
09 Nov 2020 0 64 57 58 115,909 688,001,000 956
10 Nov 2020 0 60 55 55 33,553 189,626,100 242
11 Nov 2020 0 57 52 53 35,248 187,552,700 291
13 Nov 2020 0 55 53 54 16,643 89,952,900 117
16 Nov 2020 0 55 53 53 17,197 91,535,900 135
17 Nov 2020 0 54 53 53 5,433 28,813,600 61
18 Nov 2020 0 58 52 58 110,301 617,743,700 555
19 Nov 2020 0 64 58 58 161,119 978,083,800 980
20 Nov 2020 0 61 56 56 56,121 329,837,500 289
23 Nov 2020 0 58 55 57 38,262 216,185,100 184
24 Nov 2020 0 64 56 58 110,637 671,526,200 682
25 Nov 2020 0 66 58 61 108,856 685,075,900 774
26 Nov 2020 0 79 62 75 375,685 2,739,981,500 1,913
27 Nov 2020 0 78 70 71 146,590 1,077,548,500 1,017
30 Nov 2020 0 76 68 69 95,246 690,278,400 697
01 Dec 2020 0 74 65 70 93,159 650,749,600 648
02 Dec 2020 0 76 69 70 88,871 645,132,300 512
03 Dec 2020 0 71 69 70 17,582 122,931,100 155
04 Dec 2020 0 75 69 70 106,482 767,898,900 623
07 Dec 2020 0 78 70 76 155,538 1,182,177,000 1,057
08 Dec 2020 0 87 76 81 166,150 1,369,200,400 1,334
10 Dec 2020 0 99 81 85 390,473 3,509,985,900 2,154
14 Dec 2020 0 90 82 84 144,026 1,243,951,600 805
15 Dec 2020 0 91 83 85 95,905 832,726,600 675
16 Dec 2020 0 89 84 85 103,533 901,634,800 530
17 Dec 2020 0 87 83 84 35,792 301,645,000 219
18 Dec 2020 0 87 83 85 65,198 555,898,800 376
21 Dec 2020 0 87 84 84 29,581 251,267,300 154
22 Dec 2020 0 85 80 81 28,214 233,167,300 196
23 Dec 2020 0 81 76 78 29,658 231,912,100 156
28 Dec 2020 0 84 78 82 69,215 563,018,500 377
29 Dec 2020 0 84 79 80 30,142 244,825,100 174
30 Dec 2020 0 81 76 77 22,081 170,177,400 175
04 Jan 2021 0 79 73 78 12,577 95,865,900 104
05 Jan 2021 0 82 76 77 40,709 321,922,100 159
06 Jan 2021 0 82 76 81 32,337 253,156,200 137
07 Jan 2021 0 83 78 80 7,979 63,590,900 112
08 Jan 2021 0 83 80 81 21,896 177,628,600 143
11 Jan 2021 0 85 79 80 39,679 322,575,100 199
12 Jan 2021 0 84 75 75 72,151 548,586,300 363
13 Jan 2021 0 82 70 79 124,698 957,354,000 732
14 Jan 2021 0 95 76 88 466,013 4,060,007,600 2,695
15 Jan 2021 0 98 85 88 142,647 1,293,304,300 1,193
18 Jan 2021 0 97 86 88 177,855 1,641,222,000 1,262
19 Jan 2021 0 90 85 87 58,747 509,643,900 402
20 Jan 2021 0 88 81 84 75,908 642,010,200 432
21 Jan 2021 0 85 82 82 30,503 252,057,300 246
22 Jan 2021 0 82 77 77 83,140 652,578,400 442
25 Jan 2021 0 85 73 73 243,919 1,922,160,200 1,180
26 Jan 2021 0 76 68 69 43,050 308,053,000 259
27 Jan 2021 0 71 65 68 21,111 140,911,100 196
28 Jan 2021 0 72 64 64 22,203 145,248,900 167
29 Jan 2021 0 72 61 62 166,675 1,115,208,800 920
01 Feb 2021 0 68 60 64 40,256 254,608,900 237
02 Feb 2021 0 69 62 62 81,930 534,583,700 646
03 Feb 2021 0 65 62 63 13,919 87,991,700 149
04 Feb 2021 0 68 62 64 117,660 767,237,200 495
05 Feb 2021 0 66 63 64 18,920 120,832,900 156
08 Feb 2021 0 70 63 69 76,350 516,567,700 384
09 Feb 2021 0 74 67 67 93,505 656,461,400 666
10 Feb 2021 0 69 65 66 20,680 137,875,900 226
11 Feb 2021 0 67 65 65 2,226 14,679,900 74
15 Feb 2021 0 67 65 66 6,483 42,991,300 84
16 Feb 2021 0 69 65 65 30,722 203,972,400 179
17 Feb 2021 0 66 64 64 11,961 77,472,000 109
18 Feb 2021 0 65 63 64 15,000 95,893,500 93
19 Feb 2021 0 65 60 61 59,304 361,731,400 207
22 Feb 2021 0 64 60 63 17,488 108,211,100 167
24 Feb 2021 0 62 61 61 11,366 69,961,500 95
25 Feb 2021 0 62 60 61 24,424 149,464,700 127
26 Feb 2021 0 62 61 61 9,920 60,521,900 71
01 Mar 2021 0 62 60 60 15,815 95,826,300 138
02 Mar 2021 0 76 60 68 370,736 2,580,293,400 2,114
03 Mar 2021 0 83 68 73 353,616 2,635,596,900 2,384
04 Mar 2021 0 93 74 89 682,376 5,781,788,600 4,426
05 Mar 2021 0 94 83 83 119,864 1,027,347,400 1,058
08 Mar 2021 0 89 78 80 193,929 1,573,179,400 1,450
09 Mar 2021 0 80 75 75 108,218 828,260,200 611
10 Mar 2021 0 78 70 72 50,578 372,275,500 494
12 Mar 2021 0 83 72 79 240,637 1,904,121,100 1,456
15 Mar 2021 0 82 76 77 39,661 310,040,200 328
16 Mar 2021 0 84 74 83 276,829 2,237,500,400 1,825
17 Mar 2021 0 85 79 79 67,938 551,396,000 704
18 Mar 2021 0 80 76 77 34,136 264,387,700 335
19 Mar 2021 0 91 74 85 687,873 5,804,655,000 3,057
22 Mar 2021 0 108 80 82 1,734,447 16,350,490,200 9,449
23 Mar 2021 0 85 77 80 149,399 1,211,159,800 1,177
24 Mar 2021 0 92 77 84 769,745 6,645,953,500 4,674
25 Mar 2021 0 88 82 82 158,954 1,341,974,000 1,230
26 Mar 2021 0 90 81 85 176,672 1,514,044,100 1,488
29 Mar 2021 0 92 83 89 483,373 4,280,458,400 2,524
30 Mar 2021 0 98 87 90 619,205 5,745,210,500 4,554
31 Mar 2021 0 97 84 91 486,702 4,486,184,700 2,896
01 Apr 2021 0 97 88 89 339,964 3,139,158,300 2,548
05 Apr 2021 0 92 84 85 131,135 1,134,421,500 915
06 Apr 2021 0 87 80 87 160,473 1,371,287,500 1,131
07 Apr 2021 0 88 82 85 73,888 622,696,600 684
08 Apr 2021 0 91 84 87 276,620 2,434,495,400 1,793
09 Apr 2021 0 88 85 85 50,346 431,027,500 428
12 Apr 2021 0 88 84 85 43,811 373,880,000 397
13 Apr 2021 0 90 85 87 192,298 1,683,218,200 1,520
14 Apr 2021 0 92 88 88 244,470 2,183,385,900 2,578
15 Apr 2021 0 91 87 88 46,495 410,296,500 473
16 Apr 2021 0 89 85 86 46,091 400,302,700 600
19 Apr 2021 0 88 85 88 54,367 471,202,800 562
20 Apr 2021 0 88 84 84 65,199 557,019,300 470
21 Apr 2021 0 85 80 80 104,964 854,911,000 815
22 Apr 2021 0 82 78 80 36,006 286,214,600 397
23 Apr 2021 0 84 78 79 87,130 701,717,900 588
26 Apr 2021 0 87 79 87 280,990 2,379,468,800 1,665
27 Apr 2021 0 89 83 84 123,654 1,049,757,000 863
28 Apr 2021 0 113 83 113 3,011,274 31,447,874,800 13,487
29 Apr 2021 0 122 106 106 347,051 3,937,789,400 2,241
30 Apr 2021 0 99 99 99 14,109 139,679,100 326
03 May 2021 0 98 93 97 560,821 5,292,144,200 3,614
04 May 2021 0 99 93 93 115,120 1,088,637,800 1,222
05 May 2021 0 97 87 92 810,226 7,403,600,100 4,009
06 May 2021 0 91 86 86 252,434 2,221,886,900 1,464
07 May 2021 0 90 80 81 900,253 7,580,326,000 6,418
10 May 2021 0 82 76 76 370,075 2,864,790,200 2,853
11 May 2021 0 76 71 72 206,245 1,514,936,800 2,724
17 May 2021 0 83 72 75 639,231 4,931,704,400 5,296
18 May 2021 0 77 70 73 136,457 995,278,000 1,120

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 17 Dec 2020 11 Jan 2021 Active
Proxy Voting   - 19 May 2020 16 Jun 2020 Active
Proxy Voting   - 15 Oct 2019 07 Nov 2019 Active