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 25 Jan 2022
100.00% Scripless = 665,000,000.000
Local Percentage
99.69%
Foreign Percentage
0.31%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
19 May 2021 0 75 68 71 73,229 524,444,000 641
20 May 2021 0 77 69 72 225,477 1,645,081,700 1,461
21 May 2021 0 74 71 72 51,499 371,253,600 656
24 May 2021 0 73 69 70 63,142 449,633,200 558
25 May 2021 0 76 69 72 192,573 1,403,956,300 1,280
27 May 2021 0 82 73 73 291,402 2,221,746,600 2,277
28 May 2021 0 75 70 70 111,948 794,865,900 891
31 May 2021 0 78 70 72 572,666 4,199,120,000 2,587
02 Jun 2021 0 73 69 72 210,543 1,493,059,800 1,269
03 Jun 2021 0 73 71 71 114,929 827,591,000 653
04 Jun 2021 0 73 71 72 74,411 533,986,000 611
07 Jun 2021 0 73 71 72 95,208 686,264,400 616
08 Jun 2021 0 77 72 73 399,537 2,964,742,300 2,224
09 Jun 2021 0 75 71 71 201,327 1,456,969,700 1,028
10 Jun 2021 0 72 71 71 100,830 717,194,500 608
11 Jun 2021 0 72 70 72 62,668 446,676,400 442
14 Jun 2021 0 72 70 71 79,138 560,386,100 390
15 Jun 2021 0 72 70 70 33,901 238,374,900 319
16 Jun 2021 0 71 70 70 48,917 344,389,900 294
17 Jun 2021 0 71 69 70 54,661 381,809,600 347
18 Jun 2021 0 70 66 68 148,357 1,000,510,200 879
21 Jun 2021 0 69 64 64 65,802 422,635,200 526
22 Jun 2021 0 65 60 62 109,929 671,174,500 933
23 Jun 2021 0 68 62 64 111,704 722,539,200 1,063
24 Jun 2021 0 66 61 61 82,137 512,823,400 646
25 Jun 2021 0 62 60 61 63,328 386,008,300 557
28 Jun 2021 0 62 57 57 99,022 583,709,100 668
29 Jun 2021 0 62 54 55 682,756 3,910,295,500 2,131
30 Jun 2021 0 64 52 57 254,049 1,489,873,900 1,218
01 Jul 2021 0 59 55 56 366,969 2,083,634,000 898
02 Jul 2021 0 57 54 54 70,311 386,412,100 400
05 Jul 2021 0 55 53 55 50,410 273,286,400 359
06 Jul 2021 0 55 53 54 35,321 190,553,600 379
07 Jul 2021 0 54 53 53 24,109 128,953,800 194
08 Jul 2021 0 71 53 71 1,556,682 10,429,452,800 7,894
09 Jul 2021 0 84 67 67 853,540 6,459,893,800 4,409
12 Jul 2021 0 63 63 63 15,190 95,697,000 253
13 Jul 2021 0 60 59 59 66,421 391,954,100 476
14 Jul 2021 0 74 55 66 1,891,424 12,617,336,600 14,043
15 Jul 2021 0 67 62 62 153,737 963,681,600 1,086
16 Jul 2021 0 62 58 59 272,577 1,602,506,300 1,694
19 Jul 2021 0 68 56 61 444,588 2,748,506,700 2,531
21 Jul 2021 0 62 59 60 73,366 438,134,400 466
22 Jul 2021 0 64 59 61 250,491 1,548,303,400 1,363
23 Jul 2021 0 64 61 62 108,823 674,470,600 613
26 Jul 2021 0 64 60 60 56,726 344,342,800 510
27 Jul 2021 0 61 59 59 43,120 258,724,500 404
28 Jul 2021 0 69 59 69 530,079 3,499,048,000 2,044
29 Jul 2021 0 70 65 65 64,073 421,979,700 651
30 Jul 2021 0 63 61 61 215,149 1,316,305,700 1,557
02 Aug 2021 0 65 59 62 124,383 776,475,000 1,000
03 Aug 2021 0 67 59 61 440,605 2,769,942,500 2,021
04 Aug 2021 0 63 60 61 60,619 367,819,800 544
05 Aug 2021 0 61 60 60 80,646 487,017,100 599
06 Aug 2021 0 61 59 60 67,308 401,933,900 389
09 Aug 2021 0 61 59 59 47,951 283,927,000 472
10 Aug 2021 0 60 58 59 47,058 274,462,700 473
12 Aug 2021 0 59 58 59 24,304 141,726,800 316
13 Aug 2021 0 59 57 57 40,795 235,970,800 297
16 Aug 2021 0 58 55 56 43,402 243,337,200 534
18 Aug 2021 0 57 53 56 49,927 277,510,900 491
19 Aug 2021 0 64 56 61 602,735 3,638,668,700 2,996
20 Aug 2021 0 67 58 59 765,486 4,812,158,200 5,027
23 Aug 2021 0 60 58 58 93,707 550,208,300 699
24 Aug 2021 0 60 58 60 76,717 452,166,400 554
25 Aug 2021 0 60 57 58 104,548 607,142,800 652
26 Aug 2021 0 59 57 57 60,998 351,720,300 402
27 Aug 2021 0 63 57 60 600,278 3,613,761,100 3,006
30 Aug 2021 0 61 58 58 94,424 557,551,900 643
31 Aug 2021 0 60 58 59 23,841 139,348,800 286
01 Sep 2021 0 60 58 58 49,897 292,436,700 387
02 Sep 2021 0 60 58 58 46,299 271,771,300 367
03 Sep 2021 0 65 58 59 924,117 5,721,319,200 3,842
06 Sep 2021 0 66 58 61 1,007,275 6,336,319,100 4,766
07 Sep 2021 0 62 59 61 120,812 729,485,200 897
08 Sep 2021 0 65 59 64 552,349 3,480,571,900 3,271
09 Sep 2021 0 66 61 62 463,076 2,933,621,300 3,225
10 Sep 2021 0 63 59 59 193,833 1,162,168,900 1,025
13 Sep 2021 0 61 59 59 87,498 520,761,100 616
14 Sep 2021 0 61 59 60 48,941 293,982,700 440
15 Sep 2021 0 64 60 61 312,680 1,925,936,000 1,688
16 Sep 2021 0 64 60 61 142,645 879,313,300 793
17 Sep 2021 0 62 60 60 79,571 484,283,300 432
20 Sep 2021 0 62 60 62 95,818 584,347,800 477
21 Sep 2021 0 63 60 62 187,187 1,155,355,200 1,039
22 Sep 2021 0 83 61 80 7,426,601 55,408,745,400 27,500
23 Sep 2021 0 84 75 75 1,184,031 9,290,631,200 6,490
24 Sep 2021 0 77 70 71 1,044,958 7,457,046,800 5,452
27 Sep 2021 0 78 70 72 1,763,453 13,100,359,800 11,213
28 Sep 2021 0 82 70 72 2,296,515 17,483,873,400 9,751
29 Sep 2021 0 76 68 68 614,504 4,365,680,400 3,195
30 Sep 2021 0 71 66 67 236,502 1,610,814,900 1,788
01 Oct 2021 0 73 66 67 321,548 2,217,494,800 2,092
04 Oct 2021 0 70 67 68 167,272 1,136,868,100 1,032
05 Oct 2021 0 72 67 68 143,166 974,636,000 993
06 Oct 2021 0 69 64 64 229,695 1,483,145,900 1,583
07 Oct 2021 0 65 60 61 119,104 736,141,100 939
08 Oct 2021 0 63 61 62 118,209 732,730,600 769
11 Oct 2021 0 74 60 68 2,516,423 17,439,267,100 13,217
12 Oct 2021 0 69 64 64 353,997 2,302,531,200 2,850
13 Oct 2021 0 65 61 62 180,788 1,127,968,800 1,231
14 Oct 2021 0 68 62 64 384,754 2,489,826,300 2,486
15 Oct 2021 0 65 62 62 176,840 1,109,425,400 959
18 Oct 2021 0 63 61 63 126,391 778,776,500 1,007
19 Oct 2021 0 68 62 65 663,834 4,339,986,500 3,780
21 Oct 2021 0 68 64 66 352,255 2,307,837,200 2,186
22 Oct 2021 0 69 62 62 406,935 2,649,734,200 2,460
25 Oct 2021 0 65 62 64 158,563 1,006,515,400 1,152
26 Oct 2021 0 65 63 64 110,933 706,052,600 668
27 Oct 2021 0 71 63 67 1,899,288 12,869,678,000 9,212
28 Oct 2021 0 70 65 65 447,903 2,999,971,200 2,492
29 Oct 2021 0 66 63 64 142,402 912,107,000 923
01 Nov 2021 0 66 63 66 139,986 905,878,900 872
02 Nov 2021 0 67 63 64 175,423 1,129,609,700 864
03 Nov 2021 0 68 63 68 631,844 4,213,719,100 2,583
04 Nov 2021 0 70 66 66 628,950 4,288,279,900 3,673
05 Nov 2021 0 67 65 66 129,887 857,325,700 754
08 Nov 2021 0 68 65 66 157,221 1,044,493,200 775
09 Nov 2021 0 67 65 66 76,232 500,830,600 490
10 Nov 2021 0 67 65 65 110,585 725,264,100 522
11 Nov 2021 0 67 65 66 121,117 797,504,600 702
12 Nov 2021 0 71 66 67 672,291 4,587,305,100 2,708
15 Nov 2021 0 68 64 65 197,128 1,289,733,500 936
16 Nov 2021 0 66 63 66 93,500 606,395,500 469
17 Nov 2021 0 66 64 66 54,698 356,424,000 369
18 Nov 2021 0 66 64 64 76,193 489,815,000 448
19 Nov 2021 0 67 64 64 142,682 926,549,300 780
22 Nov 2021 0 68 64 65 383,273 2,520,283,000 1,445
23 Nov 2021 0 66 64 65 100,857 654,700,100 462
24 Nov 2021 0 66 63 64 118,699 760,725,200 585
25 Nov 2021 0 65 63 63 74,343 473,206,900 356
26 Nov 2021 0 65 63 63 90,870 576,968,700 431
29 Nov 2021 0 64 61 61 105,602 652,183,300 501
30 Nov 2021 0 63 60 62 53,886 330,833,500 390
01 Dec 2021 0 62 60 60 87,923 531,501,300 431
02 Dec 2021 0 63 57 58 451,316 2,676,930,200 3,066
03 Dec 2021 0 58 54 54 203,202 1,117,172,700 960
06 Dec 2021 0 55 53 54 55,707 299,638,800 386
07 Dec 2021 0 54 51 52 227,979 1,182,983,400 3,712
08 Dec 2021 0 52 50 52 68,441 349,860,500 318
09 Dec 2021 0 52 50 51 91,357 466,040,500 311
10 Dec 2021 0 52 50 51 113,624 579,894,800 325
13 Dec 2021 0 52 50 50 117,712 594,206,100 382
14 Dec 2021 0 53 50 51 284,404 1,452,050,100 1,137
15 Dec 2021 0 52 50 51 43,057 219,394,700 267
16 Dec 2021 0 52 50 51 32,852 166,534,900 184
17 Dec 2021 0 51 50 51 45,509 228,653,100 182
20 Dec 2021 0 51 50 50 31,660 159,601,100 219
21 Dec 2021 0 51 50 50 30,543 153,904,800 128
22 Dec 2021 0 51 50 51 17,322 87,006,400 113
23 Dec 2021 0 51 50 51 16,097 81,555,700 88
24 Dec 2021 0 51 50 50 50,421 253,128,400 130
27 Dec 2021 0 52 50 52 33,682 171,739,700 248
29 Dec 2021 0 52 51 52 18,792 96,316,100 126
30 Dec 2021 0 52 50 50 25,024 127,432,700 169
03 Jan 2022 0 51 50 50 90,297 451,832,300 364
04 Jan 2022 0 51 50 50 32,568 163,095,600 207
05 Jan 2022 0 51 50 51 21,011 105,089,500 182
07 Jan 2022 0 51 50 50 26,231 131,214,700 264
10 Jan 2022 0 50 50 50 2,451 12,255,000 119
11 Jan 2022 0 50 50 50 1,112 5,560,000 33
13 Jan 2022 0 51 50 50 38,263 191,915,000 203
18 Jan 2022 0 50 50 50 2,440 12,200,000 25
19 Jan 2022 0 50 50 50 2,630 13,150,000 39
20 Jan 2022 0 50 50 50 251 1,255,000 23

Corporate Action

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