PT Dewi Shri Farmindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 222.00 | 228.00 | 218.00 | 224.00 | 224.00 | 72,795,400 |
| 2023-01-25 | 226.00 | 230.00 | 222.00 | 222.00 | 222.00 | 72,569,000 |
| 2023-01-24 | 232.00 | 234.00 | 226.00 | 226.00 | 226.00 | 59,695,600 |
| 2023-01-20 | 230.00 | 232.00 | 228.00 | 232.00 | 232.00 | 59,245,100 |
| 2023-01-19 | 230.00 | 232.00 | 226.00 | 230.00 | 230.00 | 70,480,200 |
| 2023-01-18 | 224.00 | 232.00 | 220.00 | 230.00 | 230.00 | 71,357,400 |
| 2023-01-17 | 220.00 | 224.00 | 218.00 | 224.00 | 224.00 | 72,938,600 |
| 2023-01-16 | 218.00 | 224.00 | 216.00 | 220.00 | 220.00 | 51,968,400 |
| 2023-01-13 | 220.00 | 224.00 | 212.00 | 218.00 | 218.00 | 87,539,600 |
| 2023-01-12 | 224.00 | 226.00 | 220.00 | 222.00 | 222.00 | 244,422,900 |
| 2023-01-11 | 226.00 | 230.00 | 222.00 | 224.00 | 224.00 | 188,338,100 |
| 2023-01-10 | 230.00 | 232.00 | 222.00 | 226.00 | 226.00 | 88,478,300 |
| 2023-01-09 | 220.00 | 234.00 | 216.00 | 230.00 | 230.00 | 72,068,000 |
| 2023-01-06 | 224.00 | 230.00 | 218.00 | 220.00 | 220.00 | 85,427,200 |
| 2023-01-05 | 214.00 | 228.00 | 212.00 | 224.00 | 224.00 | 117,129,600 |
| 2023-01-04 | 214.00 | 214.00 | 210.00 | 214.00 | 214.00 | 39,319,000 |
| 2023-01-03 | 212.00 | 214.00 | 210.00 | 214.00 | 214.00 | 45,708,200 |
| 2023-01-02 | 208.00 | 212.00 | 204.00 | 212.00 | 212.00 | 35,532,100 |
| 2022-12-30 | 206.00 | 212.00 | 204.00 | 208.00 | 208.00 | 26,049,200 |
| 2022-12-29 | 208.00 | 212.00 | 204.00 | 206.00 | 206.00 | 28,384,300 |
| 2022-12-28 | 208.00 | 216.00 | 204.00 | 210.00 | 210.00 | 71,646,400 |
| 2022-12-27 | 210.00 | 210.00 | 204.00 | 210.00 | 210.00 | 24,302,200 |
| 2022-12-26 | 216.00 | 216.00 | 208.00 | 210.00 | 210.00 | 72,915,200 |
| 2022-12-23 | 216.00 | 218.00 | 214.00 | 216.00 | 216.00 | 85,374,200 |
| 2022-12-22 | 214.00 | 216.00 | 212.00 | 216.00 | 216.00 | 78,323,000 |
| 2022-12-21 | 212.00 | 216.00 | 208.00 | 214.00 | 214.00 | 23,478,500 |
| 2022-12-20 | 212.00 | 212.00 | 208.00 | 212.00 | 212.00 | 22,481,700 |
| 2022-12-19 | 208.00 | 212.00 | 204.00 | 212.00 | 212.00 | 77,522,800 |
| 2022-12-16 | 210.00 | 212.00 | 206.00 | 208.00 | 208.00 | 27,712,300 |
| 2022-12-15 | 202.00 | 210.00 | 199.00 | 210.00 | 210.00 | 76,779,900 |
| 2022-12-14 | 198.00 | 204.00 | 190.00 | 202.00 | 202.00 | 86,489,000 |
| 2022-12-13 | 195.00 | 202.00 | 194.00 | 198.00 | 198.00 | 75,324,200 |
| 2022-12-12 | 189.00 | 197.00 | 186.00 | 195.00 | 195.00 | 49,280,100 |
| 2022-12-09 | 195.00 | 195.00 | 188.00 | 188.00 | 188.00 | 46,002,300 |
| 2022-12-08 | 206.00 | 206.00 | 192.00 | 196.00 | 196.00 | 20,814,200 |
| 2022-12-07 | 218.00 | 218.00 | 206.00 | 206.00 | 206.00 | 14,604,300 |
| 2022-12-06 | 236.00 | 244.00 | 220.00 | 220.00 | 220.00 | 43,007,500 |
| 2022-12-05 | 236.00 | 236.00 | 230.00 | 236.00 | 236.00 | 7,300,300 |
| 2022-12-02 | 242.00 | 242.00 | 232.00 | 236.00 | 236.00 | 25,666,800 |
| 2022-12-01 | 228.00 | 244.00 | 228.00 | 242.00 | 242.00 | 41,575,900 |
| 2022-11-30 | 228.00 | 230.00 | 224.00 | 228.00 | 228.00 | 22,754,700 |
| 2022-11-29 | 228.00 | 232.00 | 224.00 | 228.00 | 228.00 | 17,477,900 |
| 2022-11-28 | 224.00 | 230.00 | 220.00 | 228.00 | 228.00 | 5,590,900 |
| 2022-11-25 | 234.00 | 236.00 | 226.00 | 226.00 | 226.00 | 7,956,000 |
| 2022-11-24 | 224.00 | 234.00 | 222.00 | 232.00 | 232.00 | 62,553,900 |
| 2022-11-23 | 222.00 | 224.00 | 214.00 | 224.00 | 224.00 | 34,323,300 |
| 2022-11-22 | 232.00 | 234.00 | 220.00 | 222.00 | 222.00 | 19,261,800 |
| 2022-11-21 | 240.00 | 240.00 | 230.00 | 232.00 | 232.00 | 70,179,000 |
| 2022-11-18 | 242.00 | 248.00 | 240.00 | 240.00 | 240.00 | 32,381,800 |
| 2022-11-17 | 252.00 | 252.00 | 234.00 | 244.00 | 244.00 | 18,853,900 |
| 2022-11-16 | 240.00 | 246.00 | 240.00 | 242.00 | 242.00 | 14,505,800 |
| 2022-11-15 | 244.00 | 246.00 | 240.00 | 240.00 | 240.00 | 37,469,000 |
| 2022-11-14 | 244.00 | 246.00 | 238.00 | 244.00 | 244.00 | 25,813,900 |
| 2022-11-11 | 240.00 | 246.00 | 238.00 | 244.00 | 244.00 | 31,840,600 |
| 2022-11-10 | 240.00 | 242.00 | 232.00 | 240.00 | 240.00 | 30,103,900 |
| 2022-11-09 | 232.00 | 240.00 | 230.00 | 240.00 | 240.00 | 31,849,500 |
| 2022-11-08 | 244.00 | 244.00 | 232.00 | 232.00 | 232.00 | 20,123,400 |
| 2022-11-07 | 246.00 | 248.00 | 238.00 | 244.00 | 244.00 | 50,240,500 |
| 2022-11-04 | 236.00 | 246.00 | 234.00 | 246.00 | 246.00 | 64,843,500 |
| 2022-11-03 | 234.00 | 236.00 | 230.00 | 236.00 | 236.00 | 36,429,800 |
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.