PT Dewi Shri Farmindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 120.00 | 120.00 | 116.00 | 117.00 | 117.00 | 55,212,500 |
| 2026-07-23 | 120.00 | 121.00 | 118.00 | 120.00 | 120.00 | 65,752,800 |
| 2026-07-22 | 122.00 | 122.00 | 119.00 | 121.00 | 121.00 | 61,854,500 |
| 2026-07-21 | 121.00 | 125.00 | 120.00 | 122.00 | 122.00 | 87,660,300 |
| 2026-07-20 | 118.00 | 121.00 | 116.00 | 121.00 | 121.00 | 99,105,300 |
| 2026-07-17 | 123.00 | 125.00 | 117.00 | 119.00 | 119.00 | 80,241,400 |
| 2026-07-16 | 121.00 | 123.00 | 119.00 | 123.00 | 123.00 | 102,246,400 |
| 2026-07-15 | 119.00 | 121.00 | 116.00 | 121.00 | 121.00 | 102,645,200 |
| 2026-07-14 | 117.00 | 119.00 | 116.00 | 119.00 | 119.00 | 77,738,700 |
| 2026-07-13 | 120.00 | 120.00 | 116.00 | 117.00 | 117.00 | 78,111,800 |
| 2026-07-10 | 120.00 | 122.00 | 118.00 | 120.00 | 120.00 | 58,160,900 |
| 2026-07-09 | 119.00 | 120.00 | 116.00 | 120.00 | 120.00 | 83,702,500 |
| 2026-07-08 | 119.00 | 121.00 | 116.00 | 119.00 | 119.00 | 106,965,200 |
| 2026-07-07 | 119.00 | 120.00 | 117.00 | 119.00 | 119.00 | 65,948,400 |
| 2026-07-06 | 119.00 | 120.00 | 116.00 | 119.00 | 119.00 | 79,297,100 |
| 2026-07-03 | 120.00 | 121.00 | 116.00 | 119.00 | 119.00 | 108,505,000 |
| 2026-07-02 | 116.00 | 121.00 | 115.00 | 120.00 | 120.00 | 122,822,600 |
| 2026-07-01 | 115.00 | 117.00 | 114.00 | 117.00 | 117.00 | 73,254,600 |
| 2026-06-30 | 116.00 | 117.00 | 113.00 | 115.00 | 115.00 | 82,506,600 |
| 2026-06-29 | 117.00 | 118.00 | 115.00 | 117.00 | 117.00 | 48,515,200 |
| 2026-06-26 | 121.00 | 122.00 | 116.00 | 117.00 | 117.00 | 69,721,200 |
| 2026-06-25 | 119.00 | 121.00 | 117.00 | 121.00 | 121.00 | 57,472,200 |
| 2026-06-24 | 118.00 | 120.00 | 117.00 | 119.00 | 119.00 | 52,780,700 |
| 2026-06-23 | 123.00 | 123.00 | 116.00 | 119.00 | 119.00 | 57,338,100 |
| 2026-06-22 | 122.00 | 123.00 | 119.00 | 123.00 | 123.00 | 81,510,600 |
| 2026-06-19 | 119.00 | 122.00 | 117.00 | 122.00 | 122.00 | 63,282,000 |
| 2026-06-18 | 119.00 | 119.00 | 115.00 | 119.00 | 119.00 | 61,145,800 |
| 2026-06-17 | 120.00 | 121.00 | 117.00 | 119.00 | 119.00 | 91,310,500 |
| 2026-06-16 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2026-06-15 | 118.00 | 121.00 | 117.00 | 120.00 | 120.00 | 53,488,000 |
| 2026-06-12 | 117.00 | 119.00 | 115.00 | 118.00 | 118.00 | 45,442,600 |
| 2026-06-11 | 119.00 | 119.00 | 114.00 | 117.00 | 117.00 | 41,154,600 |
| 2026-06-10 | 115.00 | 119.00 | 111.00 | 119.00 | 119.00 | 110,791,100 |
| 2026-06-09 | 108.00 | 115.00 | 106.00 | 115.00 | 115.00 | 105,156,200 |
| 2026-06-08 | 112.00 | 112.00 | 103.00 | 108.00 | 108.00 | 92,863,500 |
| 2026-06-05 | 118.00 | 118.00 | 112.00 | 113.00 | 113.00 | 50,111,900 |
| 2026-06-04 | 116.00 | 118.00 | 108.00 | 118.00 | 118.00 | 81,161,400 |
| 2026-06-03 | 117.00 | 118.00 | 108.00 | 116.00 | 116.00 | 82,236,800 |
| 2026-06-02 | 117.00 | 119.00 | 115.00 | 117.00 | 117.00 | 55,054,400 |
| 2026-06-01 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2026-05-29 | 120.00 | 121.00 | 116.00 | 117.00 | 117.00 | 56,909,100 |
| 2026-05-28 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2026-05-27 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2026-05-26 | 120.00 | 122.00 | 118.00 | 120.00 | 120.00 | 88,467,100 |
| 2026-05-25 | 122.00 | 124.00 | 120.00 | 121.00 | 121.00 | 71,671,100 |
| 2026-05-22 | 119.00 | 122.00 | 114.00 | 122.00 | 122.00 | 72,724,800 |
| 2026-05-21 | 122.00 | 124.00 | 117.00 | 120.00 | 120.00 | 66,084,600 |
| 2026-05-20 | 122.00 | 125.00 | 120.00 | 122.00 | 122.00 | 54,587,100 |
| 2026-05-19 | 124.00 | 126.00 | 119.00 | 124.00 | 124.00 | 61,715,700 |
| 2026-05-18 | 125.00 | 125.00 | 117.00 | 124.00 | 124.00 | 58,480,400 |
| 2026-05-15 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2026-05-14 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2026-05-13 | 125.00 | 127.00 | 123.00 | 126.00 | 126.00 | 45,107,000 |
| 2026-05-12 | 126.00 | 128.00 | 122.00 | 125.00 | 125.00 | 61,551,300 |
| 2026-05-11 | 126.00 | 127.00 | 121.00 | 126.00 | 126.00 | 41,572,900 |
| 2026-05-08 | 135.00 | 135.00 | 125.00 | 126.00 | 126.00 | 72,491,600 |
| 2026-05-07 | 130.00 | 135.00 | 128.00 | 135.00 | 135.00 | 110,449,500 |
| 2026-05-06 | 127.00 | 130.00 | 126.00 | 130.00 | 130.00 | 55,482,900 |
| 2026-05-05 | 127.00 | 128.00 | 125.00 | 127.00 | 127.00 | 25,885,700 |
| 2026-05-04 | 127.00 | 128.00 | 124.00 | 127.00 | 127.00 | 27,563,600 |
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.