Efek Terdaftar

PT. Dosni Roha Indonesia Tbk (d/h Zebra Nusantara Tbk, PT)

Security name
Dosni Roha Indonesia Tbk
Issuer
PT. Dosni Roha Indonesia Tbk (d/h Zebra Nusantara Tbk, PT)
ISIN Code
ID1000055502
Short Code
ZBRA
Type
Saham Biasa
Listing Date
01 Agustus 1991
Stock Exchange
IDX
Status
Active
Nominal
500.00
Current Amount
856,133,009.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
TRANSPORTATION
Number of Securities
2,510,706,263 (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
31 Jul 2024 0 376 300 308 3,422 108,468,400 199
12 Aug 2024 242 242 230 240 275 6,603,000 33
13 Aug 2024 238 240 218 226 876 19,528,200 74
14 Aug 2024 226 226 202 226 3,971 83,951,200 161
15 Aug 2024 226 226 220 224 357 7,985,400 20
16 Aug 2024 224 276 210 226 62,418 1,515,834,400 2,617
19 Aug 2024 226 226 199 206 21,796 446,765,700 861
20 Aug 2024 206 206 174 198 38,138 721,857,300 1,300
21 Aug 2024 198 198 183 183 10,614 198,866,500 541
22 Aug 2024 185 240 180 204 259,149 5,594,966,900 5,041
26 Aug 2024 190 190 180 183 25,788 474,060,700 832
27 Aug 2024 183 184 175 182 14,886 266,511,000 586
28 Aug 2024 179 182 174 178 15,726 277,163,100 397
29 Aug 2024 178 179 172 178 19,954 347,513,800 400
26 Sep 2024 132 136 115 120 87,508 1,074,791,500 1,680
27 Sep 2024 111 120 111 117 26,299 307,441,300 476
30 Sep 2024 127 137 114 116 88,816 1,088,365,700 1,633
01 Oct 2024 116 116 110 113 17,328 194,507,400 463
02 Oct 2024 112 125 107 115 54,381 635,224,700 1,105
03 Oct 2024 115 117 111 114 9,662 109,634,300 264
04 Oct 2024 114 114 110 113 6,324 70,472,000 185
07 Oct 2024 111 113 109 113 4,658 51,662,000 172
08 Oct 2024 113 113 108 113 4,962 54,994,900 163
09 Oct 2024 112 112 109 112 5,204 57,443,900 130
10 Oct 2024 111 111 109 110 6,610 72,481,500 119
11 Oct 2024 110 111 108 110 6,632 72,404,600 109
14 Oct 2024 110 110 107 110 4,586 49,874,400 96
15 Oct 2024 110 128 108 114 98,212 1,137,405,600 1,473
16 Oct 2024 114 114 110 112 9,879 109,810,400 281
17 Oct 2024 112 114 110 113 6,612 73,713,000 189
18 Oct 2024 113 113 110 111 6,171 68,596,000 180
21 Oct 2024 111 111 108 109 14,218 155,148,400 222
22 Oct 2024 109 109 106 109 12,277 131,684,500 257
23 Oct 2024 109 109 106 107 7,667 81,954,700 263
24 Oct 2024 107 107 104 107 10,220 107,963,400 193
25 Oct 2024 105 110 105 109 10,855 117,568,200 166
28 Oct 2024 109 110 105 109 7,718 83,698,000 150
29 Oct 2024 108 109 107 109 4,356 46,996,600 97
31 Oct 2024 109 109 100 104 13,353 137,234,900 277
01 Nov 2024 103 104 99 102 13,997 140,359,000 232
04 Nov 2024 102 102 95 99 20,457 197,775,900 222
05 Nov 2024 99 99 95 98 1,797 17,422,300 68
06 Nov 2024 98 105 94 102 30,722 309,093,300 376
07 Nov 2024 101 102 94 100 7,613 75,062,000 149
08 Nov 2024 99 99 96 96 2,149 20,793,200 95
11 Nov 2024 96 96 89 96 12,679 116,708,600 227
12 Nov 2024 94 94 91 91 5,812 53,409,500 101
13 Nov 2024 91 94 89 91 7,095 64,701,000 145
14 Nov 2024 91 95 89 91 4,696 43,228,000 83
15 Nov 2024 90 94 74 86 12,190 103,840,500 227
18 Nov 2024 86 87 77 86 5,746 48,265,200 137
19 Nov 2024 86 86 80 82 9,713 80,043,000 125
20 Nov 2024 82 82 77 79 8,845 70,140,100 168
21 Nov 2024 79 85 77 78 11,055 88,476,500 164
22 Nov 2024 78 79 74 78 12,058 92,236,500 273
25 Nov 2024 78 105 77 104 963,196 9,884,506,200 6,014
26 Nov 2024 116 116 77 80 458,008 3,902,561,600 4,489
28 Nov 2024 80 84 75 78 251,943 1,991,455,300 2,055
29 Nov 2024 78 78 68 68 89,555 634,931,300 903
02 Dec 2024 50 73 50 70 52,916 361,543,900 578
03 Dec 2024 69 70 66 69 24,837 167,358,200 306
04 Dec 2024 69 69 67 69 8,543 58,039,500 162
05 Dec 2024 68 69 65 67 27,163 180,021,100 232
06 Dec 2024 66 90 65 87 1,051,106 8,863,846,500 7,671
09 Dec 2024 88 88 72 73 437,826 3,402,201,500 12,545
10 Dec 2024 74 76 70 72 82,005 592,164,300 865
11 Dec 2024 72 78 71 72 116,590 855,710,500 1,003
12 Dec 2024 72 72 70 71 24,168 171,897,600 281
13 Dec 2024 71 72 68 68 49,141 340,395,900 379
16 Dec 2024 69 70 66 67 27,641 186,573,000 357
17 Dec 2024 67 69 63 64 53,249 347,042,600 382
18 Dec 2024 64 79 64 71 527,330 3,878,821,400 4,728
19 Dec 2024 71 74 65 68 163,457 1,111,452,300 990
20 Dec 2024 68 69 63 64 78,566 515,368,500 644
23 Dec 2024 65 65 53 55 230,750 1,300,703,400 2,550
24 Dec 2024 56 57 51 55 153,436 822,882,300 1,799
27 Dec 2024 55 55 53 55 25,543 137,649,700 335
30 Dec 2024 55 55 52 54 32,069 169,662,300 317
02 Jan 2025 54 55 53 53 15,856 84,368,900 133
03 Jan 2025 53 54 52 52 17,095 89,867,100 166
06 Jan 2025 53 53 52 52 13,036 67,962,000 166
07 Jan 2025 52 67 52 54 769,244 4,596,522,700 4,787
08 Jan 2025 54 55 52 53 78,881 419,703,500 538
09 Jan 2025 53 54 52 53 44,463 234,499,800 318
10 Jan 2025 53 54 53 53 15,253 81,016,200 116
13 Jan 2025 53 59 52 52 404,333 2,212,037,700 1,118
14 Jan 2025 53 54 52 53 15,667 82,390,400 185
15 Jan 2025 53 53 51 51 22,485 117,396,500 321
16 Jan 2025 52 53 52 53 11,854 61,767,200 156
17 Jan 2025 53 55 51 51 150,544 803,479,700 5,909
20 Jan 2025 51 52 51 51 8,985 46,109,800 103
21 Jan 2025 51 52 50 52 25,567 129,388,100 234
22 Jan 2025 52 52 50 50 150,285 752,288,500 333
23 Jan 2025 50 51 50 51 7,646 38,353,400 63
24 Jan 2025 51 51 50 51 1,535 7,718,100 28
30 Jan 2025 50 50 50 50 15,259 76,295,000 94
31 Jan 2025 50 51 50 51 11,105 55,531,800 68
03 Feb 2025 50 51 50 50 16,676 83,397,100 114
04 Feb 2025 50 51 50 50 12,699 63,501,600 73
05 Feb 2025 50 51 50 50 4,571 23,059,600 49
06 Feb 2025 51 53 50 50 61,915 316,703,800 326
07 Feb 2025 50 51 50 50 22,331 111,657,300 43
10 Feb 2025 50 51 50 50 18,606 93,037,700 61
11 Feb 2025 50 51 50 50 2,876 14,382,000 32
12 Feb 2025 50 50 50 50 3,745 18,725,000 10
13 Feb 2025 50 50 50 50 470 2,350,000 16
14 Feb 2025 50 50 50 50 345 1,725,000 7
17 Feb 2025 50 50 50 50 499 2,495,000 20
18 Feb 2025 50 50 50 50 327 1,635,000 18
19 Feb 2025 50 50 50 50 506 2,530,000 15
20 Feb 2025 50 50 50 50 1,952 9,760,000 20
21 Feb 2025 50 50 50 50 589 2,945,000 9
24 Feb 2025 50 50 50 50 342 1,710,000 5
25 Feb 2025 50 50 50 50 306 1,530,000 3
26 Feb 2025 50 50 50 50 91 455,000 5
27 Feb 2025 50 50 50 50 83 415,000 8
28 Feb 2025 50 50 50 50 72 360,000 12
03 Mar 2025 50 50 50 50 3,019 15,095,000 7
04 Mar 2025 50 50 50 50 11 55,000 2
05 Mar 2025 50 50 50 50 11 55,000 7
06 Mar 2025 50 50 50 50 17 85,000 4
07 Mar 2025 50 50 50 50 948 4,740,000 11
10 Mar 2025 50 50 50 50 6 30,000 1
11 Mar 2025 50 50 50 50 18 90,000 7
12 Mar 2025 50 50 50 50 2 10,000 2
13 Mar 2025 50 50 50 50 74 370,000 5
14 Mar 2025 50 50 50 50 2 10,000 2
17 Mar 2025 50 50 50 50 5 25,000 5
18 Mar 2025 50 50 50 50 27 135,000 3
19 Mar 2025 50 50 50 50 27 135,000 3
20 Mar 2025 50 50 50 50 35 175,000 4
21 Mar 2025 50 50 50 50 29 145,000 5
24 Mar 2025 50 50 50 50 1,202 6,010,000 4
25 Mar 2025 50 50 50 50 1 5,000 1
26 Mar 2025 50 50 50 50 16 80,000 4
27 Mar 2025 50 50 50 50 34 170,000 5
08 Apr 2025 50 50 50 50 67 335,000 6
09 Apr 2025 50 50 50 50 236 1,180,000 4
10 Apr 2025 50 50 50 50 505 2,525,000 2
11 Apr 2025 0 0 0 0 0 0 0
14 Apr 2025 50 50 50 50 344 1,720,000 8
15 Apr 2025 50 50 50 50 5 25,000 1
16 Apr 2025 0 0 0 0 0 0 0
17 Apr 2025 0 0 0 0 0 0 0
21 Apr 2025 50 50 50 50 15 75,000 1
22 Apr 2025 50 50 50 50 23 115,000 4
23 Apr 2025 50 50 50 50 14 70,000 4
24 Apr 2025 50 50 50 50 41 205,000 8
25 Apr 2025 50 50 50 50 52 260,000 5
28 Apr 2025 50 50 50 50 41 205,000 4

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 22 May 2024 28 Jun 2024 Active
Proxy Voting   - 24 May 2023 16 Jun 2023 Active
Proxy Voting   - 31 May 2022 24 Jun 2022 Active
Proxy Voting   - 04 Feb 2022 02 Mar 2022 Active
Proxy Voting   - 25 Nov 2021 20 Dec 2021 Active
Right Distribution (1 ZBRA : 2 ZBRA-R ) 25 Aug 2021 27 Aug 2021 30 Aug 2021 Active
Voluntary Conversion   - 31 May 2021 Active
Proxy Voting   - 14 Apr 2021 07 May 2021 Active
Proxy Voting   - 06 Aug 2020 31 Aug 2020 Active
Proxy Voting   - 29 May 2019 28 Jun 2019 Active
Proxy Voting   - 26 Nov 2018 19 Dec 2018 Active
Proxy Voting   - 02 Jun 2016 27 Jun 2016 Active
Proxy Voting   - 05 Jun 2015 30 Jun 2015 Active
Proxy Voting   - 12 Sep 2014 30 Sep 2014 Active
Proxy Voting   - 12 Jun 2013 28 Jun 2013 Active
Proxy Voting   - 12 Jun 2012 28 Jun 2012 Active
Proxy Voting   - 31 May 2011 17 Jun 2011 Active
Proxy Voting   - 14 Jun 2010 30 Jun 2010 Active
Proxy Voting   - 01 Dec 2009 17 Dec 2009 Active
Proxy Voting   - 10 Jun 2009 26 Jun 2009 Active
Proxy Voting   - 21 Jan 2008 19 Feb 2008 Active
Proxy Voting   - 07 Jun 2007 25 Jun 2007 Active
Proxy Voting   - 27 Dec 2006 12 Jan 2007 Active
Proxy Voting   - 14 Jun 2006 30 Jun 2006 Active
Proxy Voting   - 01 Jun 2005 17 Jun 2005 Active
Proxy Voting   - 16 Feb 2005 04 Mar 2005 Active
Proxy Voting   - 14 Jun 2004 30 Jun 2004 Active
Proxy Voting   - 16 Mar 2004 31 Mar 2004 Active
Proxy Voting   - 11 Jun 2003 27 Jun 2003 Active
Proxy Voting   - 05 Jun 2002 21 Jun 2002 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online