PT Dewi Shri Farmindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 240.00 | 242.00 | 228.00 | 234.00 | 234.00 | 38,309,900 |
| 2022-11-01 | 260.00 | 262.00 | 242.00 | 242.00 | 242.00 | 123,992,100 |
| 2022-10-31 | 252.00 | 266.00 | 246.00 | 260.00 | 260.00 | 203,242,500 |
| 2022-10-28 | 246.00 | 252.00 | 244.00 | 252.00 | 252.00 | 44,699,000 |
| 2022-10-27 | 238.00 | 246.00 | 232.00 | 246.00 | 246.00 | 32,432,100 |
| 2022-10-26 | 230.00 | 242.00 | 228.00 | 238.00 | 238.00 | 65,907,800 |
| 2022-10-25 | 260.00 | 262.00 | 244.00 | 244.00 | 244.00 | 27,901,100 |
| 2022-10-24 | 276.00 | 278.00 | 262.00 | 262.00 | 262.00 | 93,495,400 |
| 2022-10-21 | 266.00 | 276.00 | 264.00 | 276.00 | 276.00 | 99,025,600 |
| 2022-10-20 | 260.00 | 266.00 | 258.00 | 266.00 | 266.00 | 51,949,200 |
| 2022-10-19 | 272.00 | 272.00 | 260.00 | 260.00 | 260.00 | 33,172,200 |
| 2022-10-18 | 274.00 | 278.00 | 270.00 | 272.00 | 272.00 | 18,965,100 |
| 2022-10-17 | 276.00 | 278.00 | 268.00 | 276.00 | 276.00 | 47,214,100 |
| 2022-10-14 | 260.00 | 280.00 | 254.00 | 276.00 | 276.00 | 66,963,300 |
| 2022-10-13 | 248.00 | 262.00 | 242.00 | 260.00 | 260.00 | 67,409,600 |
| 2022-10-12 | 230.00 | 248.00 | 230.00 | 248.00 | 248.00 | 44,479,600 |
| 2022-10-11 | 244.00 | 248.00 | 242.00 | 246.00 | 246.00 | 25,049,200 |
| 2022-10-10 | 252.00 | 252.00 | 242.00 | 244.00 | 244.00 | 28,695,900 |
| 2022-10-07 | 262.00 | 268.00 | 252.00 | 252.00 | 252.00 | 45,779,200 |
| 2022-10-06 | 264.00 | 268.00 | 260.00 | 262.00 | 262.00 | 28,665,000 |
| 2022-10-05 | 268.00 | 270.00 | 260.00 | 264.00 | 264.00 | 64,629,100 |
| 2022-10-04 | 246.00 | 272.00 | 244.00 | 266.00 | 266.00 | 121,971,400 |
| 2022-10-03 | 236.00 | 248.00 | 232.00 | 248.00 | 248.00 | 74,113,400 |
| 2022-09-30 | 236.00 | 240.00 | 230.00 | 236.00 | 236.00 | 62,515,800 |
| 2022-09-29 | 226.00 | 240.00 | 216.00 | 236.00 | 236.00 | 107,868,400 |
| 2022-09-28 | 248.00 | 250.00 | 232.00 | 232.00 | 232.00 | 66,864,600 |
| 2022-09-27 | 234.00 | 248.00 | 228.00 | 248.00 | 248.00 | 96,777,400 |
| 2022-09-26 | 224.00 | 234.00 | 214.00 | 234.00 | 234.00 | 75,470,000 |
| 2022-09-23 | 240.00 | 256.00 | 224.00 | 226.00 | 226.00 | 121,096,000 |
| 2022-09-22 | 236.00 | 242.00 | 230.00 | 240.00 | 240.00 | 74,338,600 |
| 2022-09-21 | 220.00 | 242.00 | 220.00 | 236.00 | 236.00 | 66,941,400 |
| 2022-09-20 | 236.00 | 238.00 | 232.00 | 236.00 | 236.00 | 40,853,300 |
| 2022-09-19 | 242.00 | 244.00 | 232.00 | 236.00 | 236.00 | 67,686,100 |
| 2022-09-16 | 240.00 | 252.00 | 230.00 | 240.00 | 240.00 | 87,912,500 |
| 2022-09-15 | 236.00 | 240.00 | 232.00 | 240.00 | 240.00 | 47,313,500 |
| 2022-09-14 | 236.00 | 240.00 | 228.00 | 234.00 | 234.00 | 39,212,600 |
| 2022-09-13 | 242.00 | 244.00 | 230.00 | 236.00 | 236.00 | 57,632,300 |
| 2022-09-12 | 242.00 | 258.00 | 232.00 | 244.00 | 244.00 | 117,979,900 |
| 2022-09-09 | 216.00 | 252.00 | 214.00 | 242.00 | 242.00 | 179,796,200 |
| 2022-09-08 | 206.00 | 216.00 | 204.00 | 214.00 | 214.00 | 69,025,600 |
| 2022-09-07 | 208.00 | 212.00 | 202.00 | 204.00 | 204.00 | 38,006,600 |
| 2022-09-06 | 206.00 | 210.00 | 202.00 | 208.00 | 208.00 | 79,791,400 |
| 2022-09-05 | 206.00 | 208.00 | 200.00 | 206.00 | 206.00 | 78,798,500 |
| 2022-09-02 | 206.00 | 224.00 | 206.00 | 208.00 | 208.00 | 86,065,800 |
| 2022-09-01 | 214.00 | 228.00 | 214.00 | 220.00 | 220.00 | 144,991,100 |
| 2022-08-31 | 208.00 | 224.00 | 206.00 | 214.00 | 214.00 | 111,287,100 |
| 2022-08-30 | 216.00 | 220.00 | 210.00 | 214.00 | 214.00 | 78,061,900 |
| 2022-08-29 | 208.00 | 216.00 | 200.00 | 214.00 | 214.00 | 74,445,100 |
| 2022-08-26 | 208.00 | 230.00 | 208.00 | 214.00 | 214.00 | 163,008,000 |
| 2022-08-25 | 214.00 | 220.00 | 204.00 | 208.00 | 208.00 | 84,018,400 |
| 2022-08-24 | 210.00 | 222.00 | 197.00 | 210.00 | 210.00 | 215,573,500 |
| 2022-08-23 | 206.00 | 232.00 | 200.00 | 208.00 | 208.00 | 235,419,600 |
| 2022-08-22 | 188.00 | 206.00 | 182.00 | 204.00 | 204.00 | 231,877,600 |
| 2022-08-19 | 186.00 | 194.00 | 180.00 | 186.00 | 186.00 | 134,369,800 |
| 2022-08-18 | 180.00 | 198.00 | 170.00 | 185.00 | 185.00 | 351,122,800 |
| 2022-08-16 | 145.00 | 195.00 | 145.00 | 178.00 | 178.00 | 469,289,200 |
| 2022-08-15 | 144.00 | 146.00 | 140.00 | 145.00 | 145.00 | 47,539,500 |
| 2022-08-12 | 145.00 | 147.00 | 139.00 | 142.00 | 142.00 | 58,715,400 |
| 2022-08-11 | 134.00 | 148.00 | 133.00 | 144.00 | 144.00 | 87,120,400 |
| 2022-08-10 | 139.00 | 141.00 | 130.00 | 134.00 | 134.00 | 88,600,000 |
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.