Efek Terdaftar

DAMAI SEJAHTERA ABADI Tbk, PT

Security name
DAMAI SEJAHTERA ABADI Tbk
Issuer
DAMAI SEJAHTERA ABADI Tbk, PT
ISIN Code
ID1000159304
Short Code
UFOE
Type
Saham Biasa
Listing Date
01 Februari 2021
Stock Exchange
IDX
Status
Active
Nominal
40.00
Current Amount
457,500,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
ELECTRONICS
Number of Securities
2,287,500,000 (Total)
As of 17 Jan 2022
20.00% Scripless = 457,500,000.000
Local Percentage
19.31%
Foreign Percentage
0.69%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Feb 2021 0 136 136 136 50 680,000 1
02 Feb 2021 0 183 183 183 50 915,000 3
03 Feb 2021 0 246 246 246 61 1,500,600 5
04 Feb 2021 0 306 306 306 105 3,213,000 8
05 Feb 2021 0 382 382 382 201 7,678,200 10
08 Feb 2021 0 476 470 476 33,512 1,595,153,200 2,076
09 Feb 2021 0 595 490 545 274,884 15,368,376,600 4,941
10 Feb 2021 0 615 510 550 206,560 11,345,602,500 4,093
11 Feb 2021 0 575 515 515 18,222 957,425,500 649
15 Feb 2021 0 500 480 480 3,501 168,055,600 141
16 Feb 2021 0 510 448 498 243,909 11,362,808,400 2,508
17 Feb 2021 0 535 468 530 48,658 2,457,445,800 1,066
18 Feb 2021 0 585 500 525 55,708 2,976,572,000 1,187
19 Feb 2021 0 530 490 496 21,047 1,057,701,200 615
22 Feb 2021 0 515 466 468 18,277 860,150,100 409
23 Feb 2021 0 470 444 452 21,217 967,847,000 360
24 Feb 2021 0 454 440 442 21,627 963,698,600 272
25 Feb 2021 0 442 416 428 10,975 470,071,800 245
26 Feb 2021 0 478 420 438 17,260 764,728,800 325
01 Mar 2021 0 440 412 424 11,017 468,597,800 212
02 Mar 2021 0 424 414 424 8,500 356,683,400 136
03 Mar 2021 0 424 410 410 7,336 303,617,600 115
04 Mar 2021 0 410 390 392 12,480 493,974,000 162
05 Mar 2021 0 422 382 410 6,702 266,815,200 146
08 Mar 2021 0 410 390 392 5,964 236,875,000 94
09 Mar 2021 0 396 380 380 9,970 384,154,400 129
10 Mar 2021 0 440 366 410 12,122 485,091,800 169
12 Mar 2021 0 510 410 510 35,491 1,727,591,900 695
15 Mar 2021 0 550 476 492 19,149 962,814,700 470
16 Mar 2021 0 490 480 482 11,029 534,031,600 93
17 Mar 2021 0 492 470 478 12,320 586,992,200 83
18 Mar 2021 0 494 470 492 15,071 720,091,400 113
19 Mar 2021 0 520 472 500 9,738 480,083,100 109
22 Mar 2021 0 510 494 500 4,047 201,903,900 44
23 Mar 2021 0 505 490 498 2,146 106,145,400 43
24 Mar 2021 0 515 492 505 5,571 283,104,400 102
25 Mar 2021 0 520 492 496 3,815 191,848,800 57
26 Mar 2021 0 510 496 510 3,387 170,183,700 38
29 Mar 2021 0 600 515 575 65,976 3,682,064,500 781
31 Mar 2021 0 600 535 600 4,435 256,636,000 107
01 Apr 2021 0 620 580 590 11,966 712,245,500 282
05 Apr 2021 0 610 570 605 6,148 362,150,000 129
06 Apr 2021 0 625 595 605 2,606 158,452,000 93
07 Apr 2021 0 620 605 610 4,637 282,812,000 95
08 Apr 2021 0 735 610 725 7,672 496,389,000 189
09 Apr 2021 0 775 680 710 23,836 1,752,707,000 672
12 Apr 2021 0 725 700 720 10,611 748,898,000 120
14 Apr 2021 0 745 715 745 4,342 313,713,000 209
15 Apr 2021 0 765 720 755 4,944 369,162,000 226
16 Apr 2021 0 825 745 820 15,407 1,208,310,500 762
20 Apr 2021 0 985 805 925 37,569 3,386,099,500 1,372
21 Apr 2021 0 995 865 925 17,482 1,656,987,500 761
22 Apr 2021 0 945 920 930 4,047 377,305,500 245
23 Apr 2021 0 1,050 865 1,010 13,784 1,297,427,500 578
24 May 2021 0 1,015 940 1,010 17,418 1,699,552,500 358
27 May 2021 0 1,010 950 1,005 6,749 659,304,000 142
31 May 2021 0 1,000 960 1,000 4,884 477,257,000 111
02 Jun 2021 0 1,070 930 930 8,068 782,442,000 227
03 Jun 2021 0 925 870 915 7,278 658,605,500 145
04 Jun 2021 0 955 920 955 3,799 355,449,000 69
08 Jun 2021 0 1,040 955 1,015 5,268 519,501,000 143
09 Jun 2021 0 1,050 1,000 1,020 1,761 180,346,500 80
10 Jun 2021 0 1,035 1,000 1,015 5,756 586,034,500 86
11 Jun 2021 0 1,230 1,000 1,115 10,413 1,135,847,000 279
14 Jun 2021 0 1,155 1,100 1,100 2,980 337,962,000 133
15 Jun 2021 0 1,100 1,075 1,075 2,717 294,070,500 83
16 Jun 2021 0 1,075 1,015 1,035 5,883 622,826,000 95
17 Jun 2021 0 1,100 1,025 1,065 6,044 635,174,000 161
18 Jun 2021 0 1,070 1,035 1,045 4,262 448,725,000 50
21 Jun 2021 0 1,060 1,045 1,055 3,325 349,531,500 48
23 Jun 2021 0 1,085 1,055 1,060 3,291 352,781,500 60
24 Jun 2021 0 1,130 1,060 1,090 3,809 411,378,500 130
25 Jun 2021 0 1,155 1,095 1,150 6,833 770,876,000 156
28 Jun 2021 0 1,200 1,170 1,190 4,106 486,334,000 192
29 Jun 2021 0 1,250 1,120 1,200 5,410 642,432,000 219
01 Jul 2021 0 1,245 1,195 1,230 6,420 782,606,000 174
02 Jul 2021 0 1,300 1,235 1,270 6,222 782,883,500 256
05 Jul 2021 0 1,345 1,185 1,320 23,157 2,960,215,500 455
06 Jul 2021 0 1,385 1,230 1,300 9,913 1,292,037,000 351
08 Jul 2021 0 1,260 1,210 1,240 2,413 298,126,000 78
09 Jul 2021 0 1,350 1,230 1,300 9,084 1,158,866,000 214
12 Jul 2021 0 1,315 1,245 1,255 3,591 462,324,000 126
13 Jul 2021 0 1,320 1,200 1,290 4,555 568,131,000 105
14 Jul 2021 0 1,290 1,245 1,280 3,464 439,927,500 78
16 Jul 2021 0 1,350 1,285 1,350 6,726 883,586,000 178
19 Jul 2021 0 1,450 1,350 1,350 2,866 395,593,000 167
21 Jul 2021 0 1,400 1,300 1,300 1,416 188,191,000 108
22 Jul 2021 0 1,390 1,235 1,330 6,993 906,706,500 140
23 Jul 2021 0 1,365 1,300 1,360 6,322 842,862,000 127
26 Jul 2021 0 1,380 1,350 1,360 3,681 501,463,000 97
27 Jul 2021 0 1,360 1,280 1,310 5,182 684,395,000 125
28 Jul 2021 0 1,305 1,255 1,280 3,697 477,107,000 123
29 Jul 2021 0 1,325 1,225 1,320 6,695 842,676,500 145
30 Jul 2021 0 1,345 1,305 1,310 3,785 501,318,000 104
02 Aug 2021 0 1,310 1,220 1,240 5,315 667,048,500 124
03 Aug 2021 0 1,260 1,155 1,155 9,558 1,142,109,000 207
04 Aug 2021 0 1,155 1,075 1,075 3,877 428,321,000 153
05 Aug 2021 0 1,060 1,000 1,015 9,034 922,436,500 217
06 Aug 2021 0 1,055 950 990 5,521 554,655,000 221
09 Aug 2021 0 1,015 930 1,015 5,129 495,726,000 180
10 Aug 2021 0 1,065 1,020 1,045 1,998 208,210,500 132
12 Aug 2021 0 1,050 985 1,040 3,306 335,061,500 84
13 Aug 2021 0 1,045 1,000 1,025 4,644 471,827,000 66
16 Aug 2021 0 1,050 975 1,030 2,646 270,783,500 83
18 Aug 2021 0 1,035 990 1,030 1,758 179,597,500 53
19 Aug 2021 0 1,160 1,000 1,145 12,011 1,290,363,000 495
20 Aug 2021 0 1,220 1,115 1,205 9,828 1,138,436,500 509
23 Aug 2021 0 1,250 1,160 1,180 6,510 770,280,500 227
24 Aug 2021 0 1,225 1,120 1,220 10,574 1,235,075,000 288
25 Aug 2021 0 1,235 1,145 1,220 7,453 885,989,000 222
26 Aug 2021 0 1,220 1,135 1,135 5,639 646,323,500 156
27 Aug 2021 0 1,070 1,060 1,060 461 48,907,000 31
30 Aug 2021 0 1,060 990 1,010 2,038 206,608,500 125
31 Aug 2021 0 1,035 1,000 1,020 3,490 353,843,000 79
01 Sep 2021 0 1,100 985 1,075 11,400 1,148,801,000 243
02 Sep 2021 0 1,085 1,005 1,080 7,775 814,493,500 272
07 Sep 2021 0 1,065 975 1,005 4,640 472,840,500 180
08 Sep 2021 0 1,015 955 990 6,234 614,903,500 137
09 Sep 2021 0 1,020 975 980 2,763 276,338,000 82
10 Sep 2021 0 1,010 970 995 2,975 295,201,500 94
14 Sep 2021 0 1,060 995 1,005 2,320 237,403,500 146
15 Sep 2021 0 1,045 1,005 1,030 2,570 263,243,500 42
16 Sep 2021 0 1,030 980 980 5,099 512,618,000 75
17 Sep 2021 0 1,225 980 1,225 55,221 6,409,762,500 2,217
20 Sep 2021 0 1,215 1,140 1,140 1,121 130,070,000 51
21 Sep 2021 0 1,065 1,065 1,065 212 22,578,000 18
22 Sep 2021 0 995 995 995 2,422 240,989,000 221
23 Sep 2021 0 1,025 930 930 13,594 1,290,090,500 630
24 Sep 2021 0 935 865 905 18,863 1,670,303,500 573
27 Sep 2021 0 930 875 905 5,721 513,757,500 172
28 Sep 2021 0 960 880 915 5,035 459,620,000 168
29 Sep 2021 0 950 860 930 1,837 168,994,500 117
30 Sep 2021 0 980 885 930 1,959 182,237,500 95
01 Oct 2021 0 945 895 895 2,499 232,528,000 67
04 Oct 2021 0 935 860 915 3,117 282,553,000 158
05 Oct 2021 0 910 855 870 11,159 973,746,500 265
06 Oct 2021 0 885 810 810 7,991 664,300,000 307
07 Oct 2021 0 815 755 770 6,149 475,665,500 159
12 Oct 2021 0 770 715 740 3,171 232,440,500 77
13 Oct 2021 0 755 705 720 4,887 357,974,500 113
15 Oct 2021 0 755 700 705 3,911 284,475,000 125
19 Oct 2021 0 790 690 730 11,119 808,781,000 405
21 Oct 2021 0 780 695 735 5,930 434,995,500 273
22 Oct 2021 0 730 690 695 4,083 294,287,000 96
25 Oct 2021 0 770 685 710 6,987 495,773,500 201
26 Oct 2021 0 725 690 715 1,892 135,981,500 33
27 Oct 2021 0 725 680 695 3,510 246,742,000 86
28 Oct 2021 0 690 665 680 4,367 296,360,500 81
29 Oct 2021 0 705 665 665 4,044 277,911,000 80
02 Nov 2021 0 685 645 675 3,110 203,616,000 66
04 Nov 2021 0 690 655 655 3,754 249,447,500 61
05 Nov 2021 0 650 615 645 4,200 268,611,000 94
08 Nov 2021 0 705 645 700 7,046 472,404,000 146
12 Nov 2021 0 715 655 660 5,298 365,619,000 89
15 Nov 2021 0 680 615 625 10,327 657,479,500 264
16 Nov 2021 0 640 600 625 24,349 1,479,369,000 161
17 Nov 2021 0 745 600 705 77,761 4,812,092,000 507
18 Nov 2021 0 880 715 880 22,933 1,949,010,000 1,299
19 Nov 2021 0 1,100 880 1,100 36,415 3,673,002,000 1,384
22 Nov 2021 0 1,310 1,075 1,150 35,048 4,130,464,500 1,264
23 Nov 2021 0 1,300 1,110 1,130 15,183 1,822,122,500 686
24 Nov 2021 0 1,410 1,130 1,355 23,753 3,196,080,000 1,148
25 Nov 2021 0 1,580 1,280 1,420 39,801 5,630,680,000 1,780
26 Nov 2021 0 1,570 1,410 1,420 16,155 2,365,593,500 936
29 Nov 2021 0 1,420 1,325 1,345 14,901 1,989,258,000 296
30 Nov 2021 0 1,420 1,255 1,255 13,784 1,825,793,500 241
01 Dec 2021 0 1,400 1,170 1,200 23,436 2,871,431,500 246
02 Dec 2021 0 1,405 1,200 1,255 6,859 872,860,500 128
03 Dec 2021 0 1,565 1,255 1,550 30,879 4,753,772,000 875
06 Dec 2021 0 1,720 1,450 1,550 17,660 2,670,908,500 523
07 Dec 2021 0 1,575 1,465 1,550 21,831 3,360,614,000 156
08 Dec 2021 0 1,645 1,510 1,550 7,966 1,236,899,000 134
09 Dec 2021 0 1,560 1,470 1,560 2,636 403,239,500 150
10 Dec 2021 0 1,595 1,500 1,525 26,959 4,238,021,000 132
13 Dec 2021 0 1,555 1,450 1,535 4,072 611,657,000 92
14 Dec 2021 0 1,675 1,505 1,550 17,137 2,711,903,000 240
15 Dec 2021 0 1,655 1,485 1,570 24,697 3,777,929,500 285
16 Dec 2021 0 1,625 1,520 1,620 689 108,154,500 81
17 Dec 2021 0 1,650 1,540 1,565 16,808 2,667,558,000 155
20 Dec 2021 0 1,675 1,565 1,670 22,113 3,576,236,000 175
21 Dec 2021 0 1,860 1,670 1,795 17,714 3,148,159,500 643
22 Dec 2021 0 1,835 1,700 1,740 22,868 3,989,058,000 363
23 Dec 2021 0 1,840 1,705 1,800 18,586 3,259,281,000 264
24 Dec 2021 0 1,830 1,750 1,755 1,923 343,556,500 159
27 Dec 2021 0 1,755 1,675 1,675 1,790 306,161,500 119
28 Dec 2021 0 1,720 1,605 1,660 2,265 371,586,500 104
29 Dec 2021 0 1,740 1,580 1,700 4,265 688,673,000 145
03 Jan 2022 0 1,710 1,600 1,660 1,593 265,110,000 87
04 Jan 2022 0 1,770 1,655 1,705 1,277 216,370,500 124
05 Jan 2022 0 1,750 1,675 1,725 1,053 180,641,000 74
06 Jan 2022 0 1,750 1,615 1,740 2,162 367,750,000 142
07 Jan 2022 0 1,900 1,690 1,840 5,642 1,029,735,500 232
10 Jan 2022 0 1,905 1,760 1,900 9,862 1,824,436,500 390
11 Jan 2022 0 1,975 1,840 1,905 3,168 610,718,500 238
12 Jan 2022 0 1,925 1,845 1,845 4,170 796,710,000 85
13 Jan 2022 0 2,040 1,820 1,835 19,982 3,859,015,500 541
14 Jan 2022 0 1,870 1,750 1,820 373 68,326,000 67

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 UFOE : .65574 IDR) 27 Aug 2021 17 Sep 2021 Active
Proxy Voting   - 22 Jul 2021 16 Aug 2021 Active