PT Dewi Shri Farmindo Tbk(ID:DEWI)
Rp242.00-4.00 (-1.63%)
ID:DEWI
PT Dewi Shri Farmindo Tbk historical prices
Rp242.00
At close:-4.00 (-1.63%)
PT Dewi Shri Farmindo Tbk (DEWI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 246.00 | 252.00 | 238.00 | 242.00 | 242.00 | -1.63% | 20,063,600 | 0.45 |
| Nov 10, 2026 | 242.00 | 248.00 | 236.00 | 246.00 | 246.00 | +5.13% | 14,181,900 | 0.31 |
| Nov 09, 2026 | 234.00 | 246.00 | 230.00 | 242.00 | 242.00 | +3.42% | 21,434,801 | 0.46 |
| Nov 06, 2026 | 236.00 | 236.00 | 226.00 | 234.00 | 234.00 | -0.85% | 24,425,400 | 0.52 |
| Nov 05, 2026 | 230.00 | 240.00 | 230.00 | 236.00 | 236.00 | +2.61% | 24,160,699 | 0.51 |
| Nov 04, 2026 | 200.00 | 236.00 | 200.00 | 230.00 | 230.00 | +8.49% | 39,564,199 | 0.82 |
| Nov 03, 2026 | 222.00 | 224.00 | 208.00 | 212.00 | 212.00 | -4.50% | 47,644,898 | 0.98 |
| Nov 02, 2026 | 218.00 | 228.00 | 212.00 | 222.00 | 222.00 | +1.83% | 47,167,102 | 0.96 |
| Oct 30, 2026 | 222.00 | 222.00 | 212.00 | 218.00 | 218.00 | -3.54% | 32,915,300 | 0.67 |
| Oct 29, 2026 | 232.00 | 236.00 | 220.00 | 226.00 | 226.00 | -2.59% | 39,201,200 | 0.80 |
| Oct 28, 2026 | 222.00 | 232.00 | 218.00 | 232.00 | 232.00 | +4.50% | 30,348,500 | 0.62 |
| Oct 27, 2026 | 218.00 | 224.00 | 210.00 | 222.00 | 222.00 | +0.91% | 49,922,800 | 1.02 |
| Oct 26, 2026 | 228.00 | 230.00 | 214.00 | 220.00 | 220.00 | -3.51% | 32,893,398 | 0.66 |
| Oct 23, 2026 | 222.00 | 232.00 | 218.00 | 228.00 | 228.00 | +2.70% | 21,440,100 | 0.43 |
| Oct 22, 2026 | 210.00 | 222.00 | 202.00 | 222.00 | 222.00 | +3.74% | 40,408,100 | 0.80 |
| Oct 21, 2026 | 224.00 | 226.00 | 210.00 | 214.00 | 214.00 | -4.46% | 55,996,400 | 1.10 |
| Oct 20, 2026 | 202.00 | 228.00 | 200.00 | 224.00 | 224.00 | +10.89% | 28,605,400 | 0.56 |
| Oct 19, 2026 | 200.00 | 210.00 | 200.00 | 202.00 | 202.00 | -5.61% | 48,420,300 | 0.94 |
| Oct 16, 2026 | 220.00 | 220.00 | 214.00 | 214.00 | 214.00 | -14.40% | 28,906,100 | 0.55 |
| Oct 15, 2026 | 258.00 | 258.00 | 242.00 | 250.00 | 250.00 | -3.10% | 24,846,200 | 0.46 |
| Oct 14, 2026 | 260.00 | 264.00 | 252.00 | 258.00 | 258.00 | -0.77% | 25,748,200 | 0.47 |
| Oct 13, 2026 | 248.00 | 264.00 | 240.00 | 260.00 | 260.00 | +4.00% | 31,377,100 | 0.56 |
| Oct 12, 2026 | 254.00 | 270.00 | 238.00 | 250.00 | 250.00 | -1.57% | 36,983,800 | 0.65 |
| Oct 09, 2026 | 244.00 | 254.00 | 242.00 | 254.00 | 254.00 | +1.60% | 18,851,900 | 0.33 |
| Oct 08, 2026 | 250.00 | 254.00 | 236.00 | 250.00 | 250.00 | 0.00% | 27,537,000 | 0.47 |
| Oct 07, 2026 | 250.00 | 256.00 | 246.00 | 250.00 | 250.00 | 0.00% | 13,270,000 | 0.22 |
| Oct 06, 2026 | 262.00 | 262.00 | 248.00 | 250.00 | 250.00 | -3.85% | 23,689,700 | 0.39 |
| Oct 05, 2026 | 244.00 | 260.00 | 242.00 | 260.00 | 260.00 | +5.69% | 31,766,500 | 0.52 |
| Oct 02, 2026 | 232.00 | 256.00 | 230.00 | 246.00 | 246.00 | +6.03% | 51,744,400 | 0.84 |
| Oct 01, 2026 | 232.00 | 238.00 | 226.00 | 232.00 | 232.00 | 0.00% | 28,657,500 | 0.46 |
| Sep 30, 2026 | 224.00 | 258.00 | 220.00 | 232.00 | 232.00 | +3.57% | 112,896,100 | 1.81 |
| Sep 29, 2026 | 222.00 | 228.00 | 214.00 | 224.00 | 224.00 | +0.90% | 27,406,700 | 0.43 |
| Sep 28, 2026 | 228.00 | 230.00 | 212.00 | 222.00 | 222.00 | -1.77% | 44,135,000 | 0.69 |
| Sep 25, 2026 | 222.00 | 230.00 | 218.00 | 226.00 | 226.00 | +1.80% | 37,242,700 | 0.57 |
| Sep 24, 2026 | 226.00 | 228.00 | 212.00 | 222.00 | 222.00 | -1.77% | 52,235,900 | 0.80 |
| Sep 23, 2026 | 185.00 | 234.00 | 185.00 | 226.00 | 226.00 | +22.16% | 209,821,300 | 3.35 |
| Sep 22, 2026 | 187.00 | 189.00 | 180.00 | 185.00 | 185.00 | -1.60% | 91,169,500 | 1.47 |
| Sep 21, 2026 | 188.00 | 196.00 | 186.00 | 188.00 | 188.00 | -0.53% | 54,001,600 | 0.87 |
| Sep 18, 2026 | 183.00 | 189.00 | 176.00 | 189.00 | 189.00 | +3.28% | 44,578,800 | 0.71 |
| Sep 17, 2026 | 170.00 | 183.00 | 168.00 | 183.00 | 183.00 | +7.65% | 94,124,300 | 1.51 |
| Sep 16, 2026 | 170.00 | 170.00 | 166.00 | 170.00 | 170.00 | 0.00% | 34,368,200 | 0.55 |
| Sep 15, 2026 | 166.00 | 173.00 | 164.00 | 170.00 | 170.00 | +2.41% | 75,340,500 | 1.21 |
| Sep 14, 2026 | 164.00 | 166.00 | 160.00 | 166.00 | 166.00 | +1.22% | 56,763,100 | 0.90 |
| Sep 11, 2026 | 159.00 | 168.00 | 157.00 | 164.00 | 164.00 | +3.14% | 73,026,400 | 1.18 |
| Sep 10, 2026 | 159.00 | 160.00 | 156.00 | 159.00 | 159.00 | 0.00% | 33,318,800 | 0.54 |
| Sep 09, 2026 | 156.00 | 159.00 | 155.00 | 159.00 | 159.00 | +1.92% | 46,990,000 | 0.76 |
| Sep 08, 2026 | 154.00 | 157.00 | 154.00 | 156.00 | 156.00 | +1.30% | 45,776,300 | 0.74 |
| Sep 07, 2026 | 157.00 | 157.00 | 154.00 | 154.00 | 154.00 | -1.91% | 28,056,800 | 0.44 |
| Sep 04, 2026 | 157.00 | 159.00 | 155.00 | 157.00 | 157.00 | -0.63% | 48,676,700 | 0.76 |
| Sep 03, 2026 | 157.00 | 159.00 | 155.00 | 158.00 | 158.00 | +0.64% | 35,345,500 | 0.54 |
