PT Dewi Shri Farmindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 127.00 | 128.00 | 124.00 | 127.00 | 127.00 | 27,563,600 |
| 2026-05-01 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2026-04-30 | 130.00 | 130.00 | 123.00 | 127.00 | 127.00 | 45,487,300 |
| 2026-04-29 | 127.00 | 135.00 | 126.00 | 130.00 | 130.00 | 63,268,100 |
| 2026-04-28 | 130.00 | 131.00 | 125.00 | 127.00 | 127.00 | 32,487,800 |
| 2026-04-27 | 124.00 | 133.00 | 123.00 | 130.00 | 130.00 | 66,709,500 |
| 2026-04-24 | 126.00 | 127.00 | 121.00 | 124.00 | 124.00 | 23,643,100 |
| 2026-04-23 | 126.00 | 127.00 | 123.00 | 126.00 | 126.00 | 16,846,900 |
| 2026-04-22 | 125.00 | 128.00 | 124.00 | 125.00 | 125.00 | 19,698,100 |
| 2026-04-21 | 126.00 | 126.00 | 122.00 | 125.00 | 125.00 | 23,536,300 |
| 2026-04-20 | 133.00 | 140.00 | 123.00 | 126.00 | 126.00 | 47,578,300 |
| 2026-04-17 | 130.00 | 135.00 | 129.00 | 133.00 | 133.00 | 31,671,400 |
| 2026-04-16 | 124.00 | 131.00 | 124.00 | 129.00 | 129.00 | 23,612,100 |
| 2026-04-15 | 126.00 | 126.00 | 123.00 | 125.00 | 125.00 | 16,359,100 |
| 2026-04-14 | 129.00 | 129.00 | 125.00 | 126.00 | 126.00 | 55,047,700 |
| 2026-04-13 | 128.00 | 131.00 | 125.00 | 129.00 | 129.00 | 48,019,200 |
| 2026-04-10 | 125.00 | 129.00 | 125.00 | 129.00 | 129.00 | 43,254,800 |
| 2026-04-09 | 123.00 | 125.00 | 121.00 | 125.00 | 125.00 | 51,373,500 |
| 2026-04-08 | 121.00 | 123.00 | 117.00 | 123.00 | 123.00 | 44,831,900 |
| 2026-04-07 | 121.00 | 122.00 | 117.00 | 121.00 | 121.00 | 22,929,000 |
| 2026-04-06 | 117.00 | 123.00 | 115.00 | 121.00 | 121.00 | 51,577,900 |
| 2026-04-02 | 122.00 | 122.00 | 117.00 | 117.00 | 117.00 | 16,967,500 |
| 2026-04-01 | 118.00 | 122.00 | 118.00 | 122.00 | 122.00 | 19,475,500 |
| 2026-03-31 | 119.00 | 123.00 | 117.00 | 118.00 | 118.00 | 32,428,000 |
| 2026-03-30 | 121.00 | 121.00 | 116.00 | 119.00 | 119.00 | 13,304,700 |
| 2026-03-27 | 122.00 | 122.00 | 117.00 | 121.00 | 121.00 | 15,837,700 |
| 2026-03-26 | 120.00 | 123.00 | 117.00 | 122.00 | 122.00 | 26,130,100 |
| 2026-03-25 | 115.00 | 120.00 | 112.00 | 120.00 | 120.00 | 22,424,400 |
| 2026-03-17 | 120.00 | 122.00 | 113.00 | 116.00 | 116.00 | 31,224,600 |
| 2026-03-16 | 122.00 | 122.00 | 113.00 | 120.00 | 120.00 | 28,882,200 |
| 2026-03-13 | 130.00 | 131.00 | 117.00 | 122.00 | 122.00 | 20,931,300 |
| 2026-03-12 | 128.00 | 131.00 | 125.00 | 130.00 | 130.00 | 27,583,200 |
| 2026-03-11 | 127.00 | 131.00 | 126.00 | 128.00 | 128.00 | 10,470,900 |
| 2026-03-10 | 123.00 | 128.00 | 122.00 | 128.00 | 128.00 | 14,123,600 |
| 2026-03-09 | 123.00 | 128.00 | 115.00 | 123.00 | 123.00 | 16,937,900 |
| 2026-03-06 | 127.00 | 129.00 | 125.00 | 129.00 | 129.00 | 21,637,800 |
| 2026-03-05 | 127.00 | 130.00 | 126.00 | 127.00 | 127.00 | 26,363,000 |
| 2026-03-04 | 131.00 | 133.00 | 121.00 | 126.00 | 126.00 | 29,039,200 |
| 2026-03-03 | 124.00 | 135.00 | 124.00 | 131.00 | 131.00 | 36,769,400 |
| 2026-03-02 | 130.00 | 131.00 | 121.00 | 125.00 | 125.00 | 40,649,000 |
| 2026-02-27 | 142.00 | 142.00 | 132.00 | 138.00 | 138.00 | 35,649,300 |
| 2026-02-26 | 138.00 | 150.00 | 136.00 | 141.00 | 141.00 | 70,369,800 |
| 2026-02-25 | 138.00 | 139.00 | 135.00 | 138.00 | 138.00 | 38,672,600 |
| 2026-02-24 | 137.00 | 140.00 | 135.00 | 138.00 | 138.00 | 53,990,200 |
| 2026-02-23 | 135.00 | 138.00 | 133.00 | 137.00 | 137.00 | 36,006,200 |
| 2026-02-20 | 134.00 | 135.00 | 130.00 | 134.00 | 134.00 | 18,095,800 |
| 2026-02-19 | 135.00 | 136.00 | 131.00 | 132.00 | 132.00 | 39,922,300 |
| 2026-02-18 | 138.00 | 139.00 | 133.00 | 135.00 | 135.00 | 20,136,100 |
| 2026-02-13 | 134.00 | 137.00 | 131.00 | 137.00 | 137.00 | 32,655,700 |
| 2026-02-12 | 136.00 | 137.00 | 131.00 | 133.00 | 133.00 | 21,905,800 |
| 2026-02-11 | 130.00 | 137.00 | 128.00 | 135.00 | 135.00 | 60,794,000 |
| 2026-02-10 | 130.00 | 131.00 | 127.00 | 130.00 | 130.00 | 35,658,600 |
| 2026-02-09 | 124.00 | 129.00 | 118.00 | 129.00 | 129.00 | 31,477,000 |
| 2026-02-06 | 128.00 | 128.00 | 121.00 | 123.00 | 123.00 | 33,647,600 |
| 2026-02-05 | 129.00 | 134.00 | 127.00 | 131.00 | 131.00 | 19,476,800 |
| 2026-02-04 | 129.00 | 134.00 | 120.00 | 131.00 | 131.00 | 33,403,200 |
| 2026-02-03 | 117.00 | 130.00 | 106.00 | 129.00 | 129.00 | 23,721,100 |
| 2026-02-02 | 129.00 | 129.00 | 109.00 | 119.00 | 119.00 | 41,966,700 |
| 2026-01-30 | 126.00 | 134.00 | 125.00 | 128.00 | 128.00 | 30,630,700 |
| 2026-01-29 | 120.00 | 133.00 | 119.00 | 126.00 | 126.00 | 61,358,100 |
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.