PT Dewi Shri Farmindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 300.00 | 308.00 | 296.00 | 304.00 | 304.00 | 83,079,600 |
| 2023-05-02 | 328.00 | 330.00 | 306.00 | 306.00 | 306.00 | 88,411,600 |
| 2023-04-28 | 328.00 | 330.00 | 324.00 | 328.00 | 328.00 | 121,975,900 |
| 2023-04-27 | 324.00 | 330.00 | 322.00 | 328.00 | 328.00 | 102,617,900 |
| 2023-04-26 | 314.00 | 324.00 | 312.00 | 324.00 | 324.00 | 109,121,900 |
| 2023-04-18 | 308.00 | 316.00 | 306.00 | 314.00 | 314.00 | 58,726,500 |
| 2023-04-17 | 318.00 | 320.00 | 312.00 | 312.00 | 312.00 | 73,447,400 |
| 2023-04-14 | 326.00 | 328.00 | 314.00 | 318.00 | 318.00 | 51,758,900 |
| 2023-04-13 | 320.00 | 330.00 | 320.00 | 326.00 | 326.00 | 128,051,700 |
| 2023-04-12 | 318.00 | 322.00 | 316.00 | 320.00 | 320.00 | 93,190,900 |
| 2023-04-11 | 312.00 | 320.00 | 310.00 | 318.00 | 318.00 | 134,390,600 |
| 2023-04-10 | 312.00 | 314.00 | 304.00 | 312.00 | 312.00 | 111,366,300 |
| 2023-04-06 | 312.00 | 318.00 | 310.00 | 312.00 | 312.00 | 103,690,100 |
| 2023-04-05 | 306.00 | 312.00 | 300.00 | 312.00 | 312.00 | 96,976,300 |
| 2023-04-04 | 318.00 | 318.00 | 304.00 | 306.00 | 306.00 | 107,385,400 |
| 2023-04-03 | 336.00 | 338.00 | 320.00 | 320.00 | 320.00 | 119,877,000 |
| 2023-03-31 | 334.00 | 346.00 | 330.00 | 336.00 | 336.00 | 115,034,500 |
| 2023-03-30 | 332.00 | 344.00 | 326.00 | 334.00 | 334.00 | 95,797,600 |
| 2023-03-29 | 334.00 | 336.00 | 314.00 | 330.00 | 330.00 | 150,417,000 |
| 2023-03-28 | 358.00 | 358.00 | 334.00 | 336.00 | 336.00 | 108,989,200 |
| 2023-03-27 | 370.00 | 394.00 | 356.00 | 358.00 | 358.00 | 220,757,400 |
| 2023-03-24 | 364.00 | 370.00 | 360.00 | 370.00 | 370.00 | 111,318,000 |
| 2023-03-21 | 362.00 | 368.00 | 358.00 | 364.00 | 364.00 | 84,185,700 |
| 2023-03-20 | 368.00 | 368.00 | 356.00 | 362.00 | 362.00 | 62,612,900 |
| 2023-03-17 | 366.00 | 388.00 | 366.00 | 368.00 | 368.00 | 126,509,400 |
| 2023-03-16 | 304.00 | 376.00 | 302.00 | 366.00 | 366.00 | 130,316,200 |
| 2023-03-15 | 348.00 | 354.00 | 324.00 | 324.00 | 324.00 | 98,969,000 |
| 2023-03-14 | 340.00 | 370.00 | 336.00 | 348.00 | 348.00 | 125,741,200 |
| 2023-03-13 | 344.00 | 352.00 | 332.00 | 340.00 | 340.00 | 122,306,300 |
| 2023-03-10 | 316.00 | 354.00 | 314.00 | 344.00 | 344.00 | 147,533,700 |
| 2023-03-09 | 300.00 | 332.00 | 300.00 | 316.00 | 316.00 | 142,955,400 |
| 2023-03-08 | 272.00 | 306.00 | 272.00 | 304.00 | 304.00 | 188,521,900 |
| 2023-03-07 | 270.00 | 276.00 | 266.00 | 274.00 | 274.00 | 143,093,300 |
| 2023-03-06 | 270.00 | 272.00 | 264.00 | 270.00 | 270.00 | 153,121,000 |
| 2023-03-03 | 262.00 | 276.00 | 262.00 | 270.00 | 270.00 | 97,652,900 |
| 2023-03-02 | 258.00 | 266.00 | 254.00 | 262.00 | 262.00 | 71,446,400 |
| 2023-03-01 | 246.00 | 264.00 | 246.00 | 262.00 | 262.00 | 72,598,600 |
| 2023-02-28 | 266.00 | 270.00 | 256.00 | 256.00 | 256.00 | 104,947,300 |
| 2023-02-27 | 268.00 | 274.00 | 262.00 | 266.00 | 266.00 | 129,772,600 |
| 2023-02-24 | 264.00 | 276.00 | 264.00 | 270.00 | 270.00 | 120,256,600 |
| 2023-02-23 | 270.00 | 270.00 | 264.00 | 264.00 | 264.00 | 82,863,900 |
| 2023-02-22 | 270.00 | 276.00 | 264.00 | 270.00 | 270.00 | 134,141,000 |
| 2023-02-21 | 258.00 | 272.00 | 256.00 | 270.00 | 270.00 | 76,019,200 |
| 2023-02-20 | 250.00 | 260.00 | 242.00 | 258.00 | 258.00 | 120,970,300 |
| 2023-02-17 | 274.00 | 290.00 | 256.00 | 260.00 | 260.00 | 180,373,900 |
| 2023-02-16 | 272.00 | 276.00 | 270.00 | 274.00 | 274.00 | 146,813,000 |
| 2023-02-15 | 272.00 | 276.00 | 270.00 | 272.00 | 272.00 | 121,065,500 |
| 2023-02-14 | 268.00 | 276.00 | 266.00 | 272.00 | 272.00 | 156,537,700 |
| 2023-02-13 | 266.00 | 274.00 | 264.00 | 268.00 | 268.00 | 94,459,100 |
| 2023-02-10 | 260.00 | 266.00 | 258.00 | 266.00 | 266.00 | 117,864,600 |
| 2023-02-09 | 268.00 | 284.00 | 252.00 | 260.00 | 260.00 | 141,853,900 |
| 2023-02-08 | 266.00 | 272.00 | 258.00 | 268.00 | 268.00 | 100,192,800 |
| 2023-02-07 | 280.00 | 290.00 | 264.00 | 268.00 | 268.00 | 84,447,400 |
| 2023-02-06 | 288.00 | 326.00 | 278.00 | 280.00 | 280.00 | 174,507,200 |
| 2023-02-03 | 230.00 | 286.00 | 230.00 | 286.00 | 286.00 | 261,063,700 |
| 2023-02-02 | 226.00 | 230.00 | 224.00 | 230.00 | 230.00 | 93,888,300 |
| 2023-02-01 | 226.00 | 230.00 | 220.00 | 226.00 | 226.00 | 89,156,400 |
| 2023-01-31 | 220.00 | 228.00 | 218.00 | 226.00 | 226.00 | 169,777,000 |
| 2023-01-30 | 224.00 | 228.00 | 220.00 | 220.00 | 220.00 | 49,374,100 |
| 2023-01-27 | 224.00 | 226.00 | 222.00 | 224.00 | 224.00 | 73,791,300 |
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.