PT Dewi Shri Farmindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 105.00 | 105.00 | 103.00 | 105.00 | 105.00 | 63,030,700 |
| 2025-08-12 | 105.00 | 105.00 | 103.00 | 105.00 | 105.00 | 56,559,200 |
| 2025-08-11 | 104.00 | 105.00 | 103.00 | 105.00 | 105.00 | 74,059,300 |
| 2025-08-08 | 102.00 | 104.00 | 101.00 | 104.00 | 104.00 | 69,833,700 |
| 2025-08-07 | 102.00 | 103.00 | 101.00 | 103.00 | 103.00 | 52,116,900 |
| 2025-08-06 | 101.00 | 102.00 | 100.00 | 102.00 | 102.00 | 70,737,700 |
| 2025-08-05 | 100.00 | 101.00 | 99.000 | 101.00 | 101.00 | 47,586,900 |
| 2025-08-04 | 103.00 | 103.00 | 97.000 | 101.00 | 101.00 | 64,150,400 |
| 2025-08-01 | 105.00 | 106.00 | 102.00 | 103.00 | 103.00 | 86,202,200 |
| 2025-07-31 | 103.00 | 105.00 | 102.00 | 105.00 | 105.00 | 50,958,800 |
| 2025-07-30 | 102.00 | 103.00 | 100.00 | 103.00 | 103.00 | 90,509,700 |
| 2025-07-29 | 102.00 | 102.00 | 100.00 | 102.00 | 102.00 | 37,033,300 |
| 2025-07-28 | 101.00 | 102.00 | 100.00 | 102.00 | 102.00 | 75,098,700 |
| 2025-07-25 | 101.00 | 102.00 | 99.000 | 102.00 | 102.00 | 25,169,300 |
| 2025-07-24 | 102.00 | 103.00 | 99.000 | 102.00 | 102.00 | 79,771,100 |
| 2025-07-23 | 101.00 | 102.00 | 99.000 | 102.00 | 102.00 | 67,054,900 |
| 2025-07-22 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | 33,348,900 |
| 2025-07-21 | 101.00 | 101.00 | 97.000 | 101.00 | 101.00 | 62,559,900 |
| 2025-07-18 | 104.00 | 105.00 | 99.000 | 101.00 | 101.00 | 55,398,900 |
| 2025-07-17 | 103.00 | 104.00 | 102.00 | 104.00 | 104.00 | 34,211,600 |
| 2025-07-16 | 100.00 | 103.00 | 99.000 | 103.00 | 103.00 | 50,302,700 |
| 2025-07-15 | 98.000 | 100.00 | 97.000 | 100.00 | 100.00 | 35,017,800 |
| 2025-07-14 | 97.000 | 98.000 | 96.000 | 98.000 | 98.000 | 40,564,200 |
| 2025-07-11 | 98.000 | 98.000 | 94.000 | 97.000 | 97.000 | 36,053,300 |
| 2025-07-10 | 93.000 | 98.000 | 93.000 | 98.000 | 98.000 | 46,396,300 |
| 2025-07-09 | 92.000 | 93.000 | 92.000 | 93.000 | 93.000 | 37,140,800 |
| 2025-07-08 | 92.000 | 93.000 | 91.000 | 92.000 | 92.000 | 17,478,800 |
| 2025-07-07 | 92.000 | 93.000 | 91.000 | 92.000 | 92.000 | 27,773,800 |
| 2025-07-04 | 93.000 | 95.000 | 91.000 | 92.000 | 92.000 | 33,184,200 |
| 2025-07-03 | 94.000 | 94.000 | 92.000 | 94.000 | 94.000 | 26,378,400 |
| 2025-07-02 | 94.000 | 94.000 | 92.000 | 94.000 | 94.000 | 22,000,700 |
| 2025-07-01 | 94.000 | 94.000 | 92.000 | 94.000 | 94.000 | 37,351,100 |
| 2025-06-30 | 94.000 | 94.000 | 92.000 | 94.000 | 94.000 | 26,603,200 |
| 2025-06-26 | 93.000 | 94.000 | 92.000 | 94.000 | 94.000 | 26,831,200 |
| 2025-06-25 | 93.000 | 94.000 | 91.000 | 93.000 | 93.000 | 24,226,300 |
| 2025-06-24 | 93.000 | 94.000 | 92.000 | 93.000 | 93.000 | 30,950,700 |
| 2025-06-23 | 92.000 | 93.000 | 91.000 | 93.000 | 93.000 | 24,419,300 |
| 2025-06-20 | 92.000 | 93.000 | 89.000 | 93.000 | 93.000 | 38,509,800 |
| 2025-06-19 | 93.000 | 93.000 | 90.000 | 92.000 | 92.000 | 18,846,700 |
| 2025-06-18 | 93.000 | 94.000 | 91.000 | 93.000 | 93.000 | 27,481,900 |
| 2025-06-17 | 94.000 | 94.000 | 91.000 | 93.000 | 93.000 | 37,446,400 |
| 2025-06-16 | 95.000 | 96.000 | 92.000 | 94.000 | 94.000 | 41,856,300 |
| 2025-06-13 | 95.000 | 96.000 | 93.000 | 95.000 | 95.000 | 28,459,700 |
| 2025-06-12 | 91.000 | 95.000 | 91.000 | 95.000 | 95.000 | 61,590,500 |
| 2025-06-11 | 91.000 | 92.000 | 90.000 | 92.000 | 92.000 | 40,028,600 |
| 2025-06-10 | 94.000 | 94.000 | 91.000 | 91.000 | 91.000 | 44,484,100 |
| 2025-06-05 | 93.000 | 94.000 | 93.000 | 94.000 | 94.000 | 31,200,500 |
| 2025-06-04 | 92.000 | 93.000 | 91.000 | 93.000 | 93.000 | 46,597,400 |
| 2025-06-03 | 92.000 | 93.000 | 91.000 | 92.000 | 92.000 | 26,596,500 |
| 2025-06-02 | 92.000 | 93.000 | 91.000 | 92.000 | 92.000 | 52,600,600 |
| 2025-05-28 | 92.000 | 93.000 | 91.000 | 92.000 | 92.000 | 39,508,300 |
| 2025-05-27 | 94.000 | 95.000 | 92.000 | 92.000 | 92.000 | 46,540,600 |
| 2025-05-26 | 94.000 | 95.000 | 93.000 | 95.000 | 95.000 | 22,211,300 |
| 2025-05-23 | 94.000 | 94.000 | 92.000 | 94.000 | 94.000 | 8,159,800 |
| 2025-05-22 | 94.000 | 94.000 | 92.000 | 94.000 | 94.000 | 28,831,400 |
| 2025-05-21 | 95.000 | 95.000 | 92.000 | 94.000 | 94.000 | 29,180,500 |
| 2025-05-20 | 95.000 | 96.000 | 94.000 | 95.000 | 95.000 | 15,679,600 |
| 2025-05-19 | 93.000 | 95.000 | 93.000 | 95.000 | 95.000 | 24,613,800 |
| 2025-05-16 | 93.000 | 94.000 | 92.000 | 94.000 | 94.000 | 18,391,400 |
| 2025-05-15 | 90.000 | 93.000 | 89.000 | 93.000 | 93.000 | 30,577,200 |
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.