PT Dewi Shri Farmindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 116.00 | 118.00 | 114.00 | 116.00 | 116.00 | 38,820,200 |
| 2025-11-03 | 119.00 | 121.00 | 116.00 | 116.00 | 116.00 | 32,310,500 |
| 2025-10-31 | 113.00 | 122.00 | 113.00 | 119.00 | 119.00 | 53,272,200 |
| 2025-10-30 | 112.00 | 114.00 | 111.00 | 113.00 | 113.00 | 41,839,100 |
| 2025-10-29 | 111.00 | 113.00 | 110.00 | 113.00 | 113.00 | 41,894,600 |
| 2025-10-28 | 116.00 | 117.00 | 109.00 | 111.00 | 111.00 | 38,612,300 |
| 2025-10-27 | 118.00 | 122.00 | 111.00 | 116.00 | 116.00 | 64,939,900 |
| 2025-10-24 | 121.00 | 161.00 | 119.00 | 119.00 | 119.00 | 373,438,100 |
| 2025-10-23 | 119.00 | 121.00 | 118.00 | 121.00 | 121.00 | 46,630,500 |
| 2025-10-22 | 120.00 | 121.00 | 117.00 | 119.00 | 119.00 | 38,715,700 |
| 2025-10-21 | 120.00 | 122.00 | 118.00 | 120.00 | 120.00 | 45,630,400 |
| 2025-10-20 | 114.00 | 122.00 | 113.00 | 120.00 | 120.00 | 89,921,600 |
| 2025-10-17 | 116.00 | 117.00 | 112.00 | 115.00 | 115.00 | 45,293,100 |
| 2025-10-16 | 113.00 | 116.00 | 112.00 | 116.00 | 116.00 | 39,890,400 |
| 2025-10-15 | 116.00 | 117.00 | 113.00 | 113.00 | 113.00 | 48,507,400 |
| 2025-10-14 | 117.00 | 118.00 | 113.00 | 117.00 | 117.00 | 63,878,000 |
| 2025-10-13 | 114.00 | 117.00 | 113.00 | 117.00 | 117.00 | 63,497,900 |
| 2025-10-10 | 115.00 | 116.00 | 112.00 | 116.00 | 116.00 | 38,786,400 |
| 2025-10-09 | 114.00 | 116.00 | 112.00 | 115.00 | 115.00 | 53,782,700 |
| 2025-10-08 | 112.00 | 115.00 | 112.00 | 114.00 | 114.00 | 61,534,600 |
| 2025-10-07 | 114.00 | 114.00 | 109.00 | 113.00 | 113.00 | 53,692,400 |
| 2025-10-06 | 113.00 | 115.00 | 112.00 | 114.00 | 114.00 | 85,974,500 |
| 2025-10-03 | 116.00 | 118.00 | 112.00 | 113.00 | 113.00 | 100,104,800 |
| 2025-10-02 | 113.00 | 116.00 | 112.00 | 116.00 | 116.00 | 63,749,600 |
| 2025-10-01 | 116.00 | 117.00 | 112.00 | 113.00 | 113.00 | 62,927,300 |
| 2025-09-30 | 113.00 | 117.00 | 110.00 | 116.00 | 116.00 | 89,046,200 |
| 2025-09-29 | 117.00 | 117.00 | 111.00 | 113.00 | 113.00 | 79,370,200 |
| 2025-09-26 | 109.00 | 125.00 | 106.00 | 117.00 | 117.00 | 120,730,600 |
| 2025-09-25 | 116.00 | 116.00 | 106.00 | 109.00 | 109.00 | 76,796,000 |
| 2025-09-24 | 125.00 | 125.00 | 116.00 | 117.00 | 117.00 | 101,050,500 |
| 2025-09-23 | 109.00 | 128.00 | 107.00 | 125.00 | 125.00 | 134,899,300 |
| 2025-09-22 | 104.00 | 111.00 | 103.00 | 109.00 | 109.00 | 121,947,400 |
| 2025-09-19 | 104.00 | 104.00 | 102.00 | 104.00 | 104.00 | 76,903,800 |
| 2025-09-18 | 101.00 | 105.00 | 101.00 | 104.00 | 104.00 | 111,270,100 |
| 2025-09-17 | 102.00 | 102.00 | 100.00 | 101.00 | 101.00 | 49,604,900 |
| 2025-09-16 | 102.00 | 103.00 | 100.00 | 102.00 | 102.00 | 76,663,900 |
| 2025-09-15 | 104.00 | 104.00 | 100.00 | 102.00 | 102.00 | 74,681,900 |
| 2025-09-12 | 107.00 | 107.00 | 101.00 | 104.00 | 104.00 | 52,199,900 |
| 2025-09-11 | 108.00 | 110.00 | 106.00 | 107.00 | 107.00 | 87,555,000 |
| 2025-09-10 | 105.00 | 108.00 | 102.00 | 108.00 | 108.00 | 70,601,000 |
| 2025-09-09 | 110.00 | 111.00 | 105.00 | 106.00 | 106.00 | 36,208,200 |
| 2025-09-08 | 110.00 | 111.00 | 109.00 | 110.00 | 110.00 | 72,713,000 |
| 2025-09-05 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2025-09-04 | 110.00 | 111.00 | 108.00 | 110.00 | 110.00 | 45,173,700 |
| 2025-09-03 | 110.00 | 111.00 | 109.00 | 110.00 | 110.00 | 51,355,800 |
| 2025-09-02 | 107.00 | 110.00 | 107.00 | 110.00 | 110.00 | 57,942,200 |
| 2025-09-01 | 110.00 | 111.00 | 103.00 | 107.00 | 107.00 | 70,677,200 |
| 2025-08-29 | 110.00 | 112.00 | 108.00 | 112.00 | 112.00 | 68,039,700 |
| 2025-08-28 | 115.00 | 115.00 | 110.00 | 110.00 | 110.00 | 57,523,100 |
| 2025-08-27 | 112.00 | 115.00 | 111.00 | 115.00 | 115.00 | 70,849,800 |
| 2025-08-26 | 112.00 | 112.00 | 110.00 | 112.00 | 112.00 | 41,620,400 |
| 2025-08-25 | 113.00 | 113.00 | 110.00 | 112.00 | 112.00 | 62,218,700 |
| 2025-08-22 | 107.00 | 113.00 | 106.00 | 113.00 | 113.00 | 56,089,000 |
| 2025-08-21 | 105.00 | 107.00 | 104.00 | 107.00 | 107.00 | 56,702,400 |
| 2025-08-20 | 103.00 | 105.00 | 103.00 | 105.00 | 105.00 | 81,052,100 |
| 2025-08-19 | 103.00 | 104.00 | 102.00 | 104.00 | 104.00 | 36,444,200 |
| 2025-08-18 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2025-08-15 | 103.00 | 104.00 | 102.00 | 104.00 | 104.00 | 68,940,400 |
| 2025-08-14 | 105.00 | 105.00 | 102.00 | 104.00 | 104.00 | 41,561,200 |
| 2025-08-13 | 105.00 | 105.00 | 103.00 | 105.00 | 105.00 | 63,030,700 |
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.