PT Dewi Shri Farmindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 220.00 | 220.00 | 214.00 | 214.00 | 214.00 | 28,906,100 |
| 2026-10-15 | 258.00 | 258.00 | 242.00 | 250.00 | 250.00 | 24,846,200 |
| 2026-10-14 | 260.00 | 264.00 | 252.00 | 258.00 | 258.00 | 25,748,200 |
| 2026-10-13 | 248.00 | 264.00 | 240.00 | 260.00 | 260.00 | 31,377,100 |
| 2026-10-12 | 254.00 | 270.00 | 238.00 | 250.00 | 250.00 | 36,983,800 |
| 2026-10-09 | 244.00 | 254.00 | 242.00 | 254.00 | 254.00 | 18,851,900 |
| 2026-10-08 | 250.00 | 254.00 | 236.00 | 250.00 | 250.00 | 27,537,000 |
| 2026-10-07 | 250.00 | 256.00 | 246.00 | 250.00 | 250.00 | 13,270,000 |
| 2026-10-06 | 262.00 | 262.00 | 248.00 | 250.00 | 250.00 | 23,689,700 |
| 2026-10-05 | 244.00 | 260.00 | 242.00 | 260.00 | 260.00 | 31,765,500 |
| 2026-10-02 | 232.00 | 256.00 | 230.00 | 246.00 | 246.00 | 51,744,400 |
| 2026-10-01 | 232.00 | 238.00 | 226.00 | 232.00 | 232.00 | 28,657,500 |
| 2026-09-30 | 224.00 | 258.00 | 220.00 | 232.00 | 232.00 | 112,896,100 |
| 2026-09-29 | 222.00 | 228.00 | 214.00 | 224.00 | 224.00 | 27,406,700 |
| 2026-09-28 | 228.00 | 230.00 | 212.00 | 222.00 | 222.00 | 44,135,000 |
| 2026-09-25 | 222.00 | 230.00 | 218.00 | 226.00 | 226.00 | 37,242,700 |
| 2026-09-24 | 226.00 | 228.00 | 212.00 | 222.00 | 222.00 | 52,235,900 |
| 2026-09-23 | 185.00 | 234.00 | 185.00 | 226.00 | 226.00 | 209,821,300 |
| 2026-09-22 | 187.00 | 189.00 | 180.00 | 185.00 | 185.00 | 91,169,500 |
| 2026-09-21 | 188.00 | 196.00 | 186.00 | 188.00 | 188.00 | 54,001,600 |
| 2026-09-18 | 183.00 | 189.00 | 176.00 | 189.00 | 189.00 | 44,578,800 |
| 2026-09-17 | 170.00 | 183.00 | 168.00 | 183.00 | 183.00 | 94,124,300 |
| 2026-09-16 | 170.00 | 170.00 | 166.00 | 170.00 | 170.00 | 34,368,200 |
| 2026-09-15 | 166.00 | 173.00 | 164.00 | 170.00 | 170.00 | 75,340,500 |
| 2026-09-14 | 164.00 | 166.00 | 160.00 | 166.00 | 166.00 | 56,763,100 |
| 2026-09-11 | 159.00 | 168.00 | 157.00 | 164.00 | 164.00 | 73,026,400 |
| 2026-09-10 | 159.00 | 160.00 | 156.00 | 159.00 | 159.00 | 33,318,800 |
| 2026-09-09 | 156.00 | 159.00 | 155.00 | 159.00 | 159.00 | 46,990,000 |
| 2026-09-08 | 154.00 | 157.00 | 154.00 | 156.00 | 156.00 | 45,776,300 |
| 2026-09-07 | 157.00 | 157.00 | 154.00 | 154.00 | 154.00 | 28,056,800 |
| 2026-09-04 | 157.00 | 159.00 | 155.00 | 157.00 | 157.00 | 48,676,700 |
| 2026-09-03 | 157.00 | 159.00 | 155.00 | 158.00 | 158.00 | 35,345,500 |
| 2026-09-02 | 151.00 | 158.00 | 150.00 | 157.00 | 157.00 | 67,654,800 |
| 2026-09-01 | 153.00 | 153.00 | 146.00 | 151.00 | 151.00 | 36,719,800 |
| 2026-08-31 | 151.00 | 155.00 | 151.00 | 153.00 | 153.00 | 58,288,000 |
| 2026-08-28 | 152.00 | 153.00 | 149.00 | 152.00 | 152.00 | 41,273,300 |
| 2026-08-27 | 143.00 | 151.00 | 142.00 | 151.00 | 151.00 | 47,740,800 |
| 2026-08-26 | 148.00 | 149.00 | 143.00 | 144.00 | 144.00 | 45,198,800 |
| 2026-08-25 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2026-08-24 | 144.00 | 149.00 | 144.00 | 148.00 | 148.00 | 49,539,900 |
| 2026-08-21 | 148.00 | 148.00 | 140.00 | 145.00 | 145.00 | 59,006,700 |
| 2026-08-20 | 151.00 | 152.00 | 145.00 | 148.00 | 148.00 | 43,767,900 |
| 2026-08-19 | 142.00 | 158.00 | 136.00 | 151.00 | 151.00 | 94,609,400 |
| 2026-08-18 | 141.00 | 143.00 | 139.00 | 142.00 | 142.00 | 45,952,200 |
| 2026-08-17 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 0 |
| 2026-08-14 | 139.00 | 141.00 | 134.00 | 141.00 | 141.00 | 42,276,000 |
| 2026-08-13 | 140.00 | 144.00 | 136.00 | 139.00 | 139.00 | 63,299,000 |
| 2026-08-12 | 131.00 | 140.00 | 131.00 | 140.00 | 140.00 | 64,813,100 |
| 2026-08-11 | 127.00 | 134.00 | 126.00 | 132.00 | 132.00 | 80,006,500 |
| 2026-08-10 | 126.00 | 127.00 | 124.00 | 127.00 | 127.00 | 38,809,300 |
| 2026-08-07 | 126.00 | 128.00 | 122.00 | 126.00 | 126.00 | 84,893,800 |
| 2026-08-06 | 123.00 | 127.00 | 121.00 | 126.00 | 126.00 | 85,450,100 |
| 2026-08-05 | 120.00 | 123.00 | 119.00 | 123.00 | 123.00 | 60,848,600 |
| 2026-08-04 | 119.00 | 120.00 | 118.00 | 120.00 | 120.00 | 38,716,800 |
| 2026-08-03 | 118.00 | 120.00 | 118.00 | 119.00 | 119.00 | 33,673,500 |
| 2026-07-31 | 119.00 | 120.00 | 117.00 | 119.00 | 119.00 | 26,505,600 |
| 2026-07-30 | 119.00 | 120.00 | 118.00 | 119.00 | 119.00 | 57,347,900 |
| 2026-07-29 | 118.00 | 120.00 | 116.00 | 119.00 | 119.00 | 81,881,100 |
| 2026-07-28 | 120.00 | 121.00 | 117.00 | 119.00 | 119.00 | 60,749,000 |
| 2026-07-27 | 117.00 | 120.00 | 116.00 | 120.00 | 120.00 | 64,253,900 |
Page 1 of 3 · 130 trading daysOlder →
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.