PT Dewi Shri Farmindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 68.000 | 68.000 | 68.000 | 68.000 | 68.000 | 0 |
| 2023-08-03 | 68.000 | 68.000 | 68.000 | 68.000 | 68.000 | 0 |
| 2023-08-02 | 68.000 | 68.000 | 68.000 | 68.000 | 68.000 | 0 |
| 2023-08-01 | 68.000 | 68.000 | 68.000 | 68.000 | 68.000 | 0 |
| 2023-07-31 | 68.000 | 68.000 | 68.000 | 68.000 | 68.000 | 0 |
| 2023-07-28 | 68.000 | 68.000 | 68.000 | 68.000 | 68.000 | 0 |
| 2023-07-27 | 68.000 | 68.000 | 68.000 | 68.000 | 68.000 | 0 |
| 2023-07-26 | 68.000 | 68.000 | 68.000 | 68.000 | 68.000 | 0 |
| 2023-07-25 | 68.000 | 68.000 | 68.000 | 68.000 | 68.000 | 0 |
| 2023-07-24 | 68.000 | 68.000 | 68.000 | 68.000 | 68.000 | 0 |
| 2023-07-21 | 68.000 | 68.000 | 68.000 | 68.000 | 68.000 | 0 |
| 2023-07-20 | 68.000 | 68.000 | 68.000 | 68.000 | 68.000 | 0 |
| 2023-07-18 | 68.000 | 68.000 | 68.000 | 68.000 | 68.000 | 0 |
| 2023-07-17 | 68.000 | 68.000 | 68.000 | 68.000 | 68.000 | 0 |
| 2023-07-14 | 68.000 | 68.000 | 68.000 | 68.000 | 68.000 | 0 |
| 2023-07-13 | 68.000 | 68.000 | 68.000 | 68.000 | 68.000 | 0 |
| 2023-07-12 | 68.000 | 68.000 | 68.000 | 68.000 | 68.000 | 0 |
| 2023-07-11 | 68.000 | 68.000 | 68.000 | 68.000 | 68.000 | 0 |
| 2023-07-10 | 68.000 | 68.000 | 68.000 | 68.000 | 68.000 | 0 |
| 2023-07-07 | 68.000 | 68.000 | 68.000 | 68.000 | 68.000 | 0 |
| 2023-07-06 | 68.000 | 68.000 | 68.000 | 68.000 | 68.000 | 1,843,500 |
| 2023-07-05 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 0 |
| 2023-07-04 | 80.000 | 93.000 | 80.000 | 80.000 | 80.000 | 17,998,400 |
| 2023-07-03 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 3,967,400 |
| 2023-06-27 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 1,904,500 |
| 2023-06-26 | 146.00 | 146.00 | 128.00 | 128.00 | 128.00 | 13,569,800 |
| 2023-06-23 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 17,077,200 |
| 2023-06-22 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 2,883,200 |
| 2023-06-21 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 2,646,800 |
| 2023-06-20 | 274.00 | 280.00 | 242.00 | 242.00 | 242.00 | 7,747,700 |
| 2023-06-19 | 330.00 | 330.00 | 284.00 | 284.00 | 284.00 | 95,484,700 |
| 2023-06-16 | 336.00 | 336.00 | 328.00 | 330.00 | 330.00 | 114,830,800 |
| 2023-06-15 | 340.00 | 342.00 | 336.00 | 336.00 | 336.00 | 123,427,100 |
| 2023-06-14 | 344.00 | 346.00 | 336.00 | 342.00 | 342.00 | 74,275,700 |
| 2023-06-13 | 342.00 | 346.00 | 338.00 | 344.00 | 344.00 | 98,898,000 |
| 2023-06-12 | 346.00 | 346.00 | 332.00 | 342.00 | 342.00 | 148,208,000 |
| 2023-06-09 | 348.00 | 354.00 | 338.00 | 346.00 | 346.00 | 133,780,200 |
| 2023-06-08 | 328.00 | 350.00 | 326.00 | 348.00 | 348.00 | 195,099,100 |
| 2023-06-07 | 326.00 | 328.00 | 322.00 | 328.00 | 328.00 | 98,673,600 |
| 2023-06-06 | 326.00 | 328.00 | 320.00 | 326.00 | 326.00 | 115,013,700 |
| 2023-06-05 | 322.00 | 326.00 | 320.00 | 326.00 | 326.00 | 116,469,500 |
| 2023-05-31 | 318.00 | 328.00 | 316.00 | 322.00 | 322.00 | 135,658,400 |
| 2023-05-30 | 312.00 | 324.00 | 308.00 | 318.00 | 318.00 | 127,424,200 |
| 2023-05-29 | 318.00 | 322.00 | 308.00 | 312.00 | 312.00 | 83,866,200 |
| 2023-05-26 | 314.00 | 320.00 | 314.00 | 318.00 | 318.00 | 116,249,500 |
| 2023-05-25 | 312.00 | 318.00 | 310.00 | 314.00 | 314.00 | 121,159,800 |
| 2023-05-24 | 308.00 | 314.00 | 308.00 | 312.00 | 312.00 | 99,386,300 |
| 2023-05-23 | 308.00 | 308.00 | 302.00 | 308.00 | 308.00 | 130,904,900 |
| 2023-05-22 | 324.00 | 326.00 | 308.00 | 308.00 | 308.00 | 64,790,000 |
| 2023-05-19 | 316.00 | 328.00 | 316.00 | 324.00 | 324.00 | 116,526,200 |
| 2023-05-17 | 312.00 | 318.00 | 312.00 | 316.00 | 316.00 | 131,506,900 |
| 2023-05-16 | 310.00 | 312.00 | 308.00 | 312.00 | 312.00 | 87,647,600 |
| 2023-05-15 | 306.00 | 310.00 | 302.00 | 310.00 | 310.00 | 107,223,000 |
| 2023-05-12 | 308.00 | 314.00 | 304.00 | 306.00 | 306.00 | 82,630,500 |
| 2023-05-11 | 302.00 | 310.00 | 298.00 | 308.00 | 308.00 | 118,320,200 |
| 2023-05-10 | 310.00 | 314.00 | 302.00 | 302.00 | 302.00 | 99,587,600 |
| 2023-05-09 | 314.00 | 320.00 | 308.00 | 310.00 | 310.00 | 93,601,400 |
| 2023-05-08 | 318.00 | 318.00 | 304.00 | 314.00 | 314.00 | 92,605,900 |
| 2023-05-05 | 324.00 | 330.00 | 318.00 | 318.00 | 318.00 | 65,758,600 |
| 2023-05-04 | 306.00 | 324.00 | 304.00 | 324.00 | 324.00 | 138,088,200 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.