PT Dewi Shri Farmindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 160.00 | 160.00 | 139.00 | 139.00 | 139.00 | 59,089,800 |
| 2026-01-27 | 163.00 | 165.00 | 161.00 | 163.00 | 163.00 | 25,741,000 |
| 2026-01-26 | 165.00 | 174.00 | 160.00 | 165.00 | 165.00 | 91,613,100 |
| 2026-01-23 | 163.00 | 166.00 | 159.00 | 161.00 | 161.00 | 30,638,000 |
| 2026-01-22 | 166.00 | 169.00 | 159.00 | 160.00 | 160.00 | 64,917,400 |
| 2026-01-21 | 166.00 | 168.00 | 163.00 | 166.00 | 166.00 | 61,971,800 |
| 2026-01-20 | 166.00 | 166.00 | 161.00 | 166.00 | 166.00 | 56,673,900 |
| 2026-01-19 | 157.00 | 167.00 | 154.00 | 165.00 | 165.00 | 86,177,400 |
| 2026-01-16 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0 |
| 2026-01-15 | 160.00 | 160.00 | 153.00 | 157.00 | 157.00 | 25,115,700 |
| 2026-01-14 | 153.00 | 158.00 | 152.00 | 157.00 | 157.00 | 26,197,800 |
| 2026-01-13 | 154.00 | 158.00 | 152.00 | 153.00 | 153.00 | 26,718,500 |
| 2026-01-12 | 162.00 | 164.00 | 148.00 | 154.00 | 154.00 | 56,899,800 |
| 2026-01-09 | 162.00 | 164.00 | 157.00 | 159.00 | 159.00 | 37,385,400 |
| 2026-01-08 | 160.00 | 169.00 | 159.00 | 162.00 | 162.00 | 58,763,500 |
| 2026-01-07 | 168.00 | 172.00 | 158.00 | 159.00 | 159.00 | 78,301,300 |
| 2026-01-06 | 153.00 | 173.00 | 150.00 | 168.00 | 168.00 | 222,257,800 |
| 2026-01-05 | 151.00 | 152.00 | 147.00 | 152.00 | 152.00 | 39,179,100 |
| 2026-01-02 | 151.00 | 153.00 | 146.00 | 149.00 | 149.00 | 40,681,500 |
| 2026-01-01 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 0 |
| 2025-12-31 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 0 |
| 2025-12-30 | 151.00 | 159.00 | 149.00 | 152.00 | 152.00 | 55,483,800 |
| 2025-12-29 | 146.00 | 157.00 | 142.00 | 150.00 | 150.00 | 55,933,600 |
| 2025-12-26 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 0 |
| 2025-12-25 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 0 |
| 2025-12-24 | 152.00 | 155.00 | 141.00 | 146.00 | 146.00 | 49,378,400 |
| 2025-12-23 | 153.00 | 162.00 | 146.00 | 151.00 | 151.00 | 83,845,200 |
| 2025-12-22 | 167.00 | 170.00 | 144.00 | 153.00 | 153.00 | 163,622,900 |
| 2025-12-19 | 193.00 | 193.00 | 167.00 | 167.00 | 167.00 | 92,825,500 |
| 2025-12-18 | 218.00 | 220.00 | 192.00 | 193.00 | 193.00 | 221,349,900 |
| 2025-12-17 | 184.00 | 222.00 | 184.00 | 214.00 | 214.00 | 426,122,500 |
| 2025-12-16 | 189.00 | 192.00 | 177.00 | 184.00 | 184.00 | 127,664,300 |
| 2025-12-15 | 188.00 | 196.00 | 181.00 | 189.00 | 189.00 | 85,500,900 |
| 2025-12-12 | 198.00 | 200.00 | 186.00 | 188.00 | 188.00 | 100,857,900 |
| 2025-12-11 | 175.00 | 216.00 | 170.00 | 197.00 | 197.00 | 404,229,900 |
| 2025-12-10 | 186.00 | 202.00 | 165.00 | 174.00 | 174.00 | 259,160,700 |
| 2025-12-09 | 146.00 | 197.00 | 143.00 | 182.00 | 182.00 | 394,464,000 |
| 2025-12-08 | 149.00 | 151.00 | 144.00 | 146.00 | 146.00 | 31,876,300 |
| 2025-12-05 | 149.00 | 150.00 | 143.00 | 149.00 | 149.00 | 33,418,900 |
| 2025-12-04 | 143.00 | 152.00 | 141.00 | 148.00 | 148.00 | 47,705,300 |
| 2025-12-03 | 144.00 | 147.00 | 141.00 | 143.00 | 143.00 | 30,854,400 |
| 2025-12-02 | 148.00 | 149.00 | 143.00 | 144.00 | 144.00 | 26,218,300 |
| 2025-12-01 | 154.00 | 162.00 | 148.00 | 149.00 | 149.00 | 63,098,400 |
| 2025-11-28 | 143.00 | 155.00 | 141.00 | 153.00 | 153.00 | 55,930,000 |
| 2025-11-27 | 142.00 | 143.00 | 138.00 | 143.00 | 143.00 | 32,167,700 |
| 2025-11-26 | 139.00 | 143.00 | 135.00 | 142.00 | 142.00 | 41,882,800 |
| 2025-11-25 | 137.00 | 139.00 | 132.00 | 139.00 | 139.00 | 44,279,400 |
| 2025-11-24 | 140.00 | 141.00 | 133.00 | 137.00 | 137.00 | 53,194,000 |
| 2025-11-21 | 143.00 | 143.00 | 135.00 | 140.00 | 140.00 | 38,650,500 |
| 2025-11-20 | 148.00 | 151.00 | 139.00 | 143.00 | 143.00 | 55,778,300 |
| 2025-11-19 | 145.00 | 159.00 | 138.00 | 149.00 | 149.00 | 117,462,500 |
| 2025-11-18 | 145.00 | 147.00 | 138.00 | 145.00 | 145.00 | 45,482,800 |
| 2025-11-17 | 130.00 | 149.00 | 130.00 | 144.00 | 144.00 | 98,459,600 |
| 2025-11-14 | 138.00 | 140.00 | 130.00 | 130.00 | 130.00 | 31,536,800 |
| 2025-11-13 | 136.00 | 141.00 | 135.00 | 137.00 | 137.00 | 34,809,300 |
| 2025-11-12 | 138.00 | 138.00 | 134.00 | 136.00 | 136.00 | 21,573,000 |
| 2025-11-11 | 140.00 | 144.00 | 128.00 | 139.00 | 139.00 | 74,688,500 |
| 2025-11-10 | 117.00 | 152.00 | 117.00 | 140.00 | 140.00 | 310,598,900 |
| 2025-11-07 | 121.00 | 121.00 | 116.00 | 117.00 | 117.00 | 26,981,500 |
| 2025-11-06 | 120.00 | 121.00 | 117.00 | 121.00 | 121.00 | 30,004,800 |
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.