PT Dewi Shri Farmindo Tbk. (IDX:DEWI)
Indonesia · Delayed Price · Currency is IDR 138.00
-3.00 (-2.13%)
At close: Feb 27, 2026
IDX:DEWI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 142.00 | 142.00 | 132.00 | 138.00 | 138.00 | -2.13% | 35,649,300 |
| Feb 26, 2026 | 138.00 | 150.00 | 136.00 | 141.00 | 141.00 | 2.17% | 70,369,800 |
| Feb 25, 2026 | 138.00 | 139.00 | 135.00 | 138.00 | 138.00 | - | 38,672,600 |
| Feb 24, 2026 | 137.00 | 140.00 | 135.00 | 138.00 | 138.00 | 0.73% | 53,990,200 |
| Feb 23, 2026 | 135.00 | 138.00 | 133.00 | 137.00 | 137.00 | 2.24% | 36,024,600 |
| Feb 20, 2026 | 134.00 | 135.00 | 130.00 | 134.00 | 134.00 | 1.52% | 18,095,800 |
| Feb 19, 2026 | 135.00 | 136.00 | 131.00 | 132.00 | 132.00 | -2.22% | 39,922,300 |
| Feb 18, 2026 | 138.00 | 139.00 | 133.00 | 135.00 | 135.00 | -1.46% | 20,136,100 |
| Feb 13, 2026 | 134.00 | 137.00 | 131.00 | 137.00 | 137.00 | 3.01% | 32,655,700 |
| Feb 12, 2026 | 136.00 | 137.00 | 131.00 | 133.00 | 133.00 | -1.48% | 21,905,800 |
| Feb 11, 2026 | 130.00 | 137.00 | 128.00 | 135.00 | 135.00 | 3.85% | 60,794,000 |
| Feb 10, 2026 | 130.00 | 131.00 | 127.00 | 130.00 | 130.00 | 0.78% | 35,658,600 |
| Feb 9, 2026 | 124.00 | 129.00 | 118.00 | 129.00 | 129.00 | 4.88% | 31,477,000 |
| Feb 6, 2026 | 128.00 | 128.00 | 121.00 | 123.00 | 123.00 | -6.11% | 33,647,600 |
| Feb 5, 2026 | 129.00 | 134.00 | 127.00 | 131.00 | 131.00 | - | 19,476,800 |
| Feb 4, 2026 | 129.00 | 134.00 | 120.00 | 131.00 | 131.00 | 1.55% | 33,403,200 |
| Feb 3, 2026 | 117.00 | 130.00 | 106.00 | 129.00 | 129.00 | 8.40% | 23,721,100 |
| Feb 2, 2026 | 129.00 | 129.00 | 109.00 | 119.00 | 119.00 | -7.03% | 41,966,700 |
| Jan 30, 2026 | 126.00 | 134.00 | 125.00 | 128.00 | 128.00 | 1.59% | 30,630,700 |
| Jan 29, 2026 | 120.00 | 133.00 | 119.00 | 126.00 | 126.00 | -9.35% | 61,358,100 |
| Jan 28, 2026 | 160.00 | 160.00 | 139.00 | 139.00 | 139.00 | -14.72% | 59,089,800 |
| Jan 27, 2026 | 163.00 | 165.00 | 161.00 | 163.00 | 163.00 | -1.21% | 25,741,000 |
| Jan 26, 2026 | 165.00 | 174.00 | 160.00 | 165.00 | 165.00 | 2.48% | 91,613,100 |
| Jan 23, 2026 | 163.00 | 166.00 | 159.00 | 161.00 | 161.00 | 0.63% | 30,638,000 |
| Jan 22, 2026 | 166.00 | 169.00 | 159.00 | 160.00 | 160.00 | -3.61% | 64,917,400 |
| Jan 21, 2026 | 166.00 | 168.00 | 163.00 | 166.00 | 166.00 | - | 61,971,800 |
| Jan 20, 2026 | 166.00 | 166.00 | 161.00 | 166.00 | 166.00 | 0.61% | 56,673,900 |
| Jan 19, 2026 | 157.00 | 167.00 | 154.00 | 165.00 | 165.00 | 5.10% | 86,177,400 |
| Jan 15, 2026 | 160.00 | 160.00 | 153.00 | 157.00 | 157.00 | - | 25,115,700 |
| Jan 14, 2026 | 153.00 | 158.00 | 152.00 | 157.00 | 157.00 | 2.61% | 26,197,800 |
| Jan 13, 2026 | 154.00 | 158.00 | 152.00 | 153.00 | 153.00 | -0.65% | 26,718,500 |
| Jan 12, 2026 | 162.00 | 164.00 | 148.00 | 154.00 | 154.00 | -3.14% | 56,899,800 |
| Jan 9, 2026 | 162.00 | 164.00 | 157.00 | 159.00 | 159.00 | -1.85% | 37,385,400 |
| Jan 8, 2026 | 160.00 | 169.00 | 159.00 | 162.00 | 162.00 | 1.89% | 58,763,500 |
| Jan 7, 2026 | 168.00 | 172.00 | 158.00 | 159.00 | 159.00 | -5.36% | 78,301,300 |
| Jan 6, 2026 | 153.00 | 173.00 | 150.00 | 168.00 | 168.00 | 10.53% | 222,254,000 |
| Jan 5, 2026 | 151.00 | 152.00 | 147.00 | 152.00 | 152.00 | 2.01% | 39,179,100 |
| Jan 2, 2026 | 151.00 | 153.00 | 146.00 | 149.00 | 149.00 | -1.97% | 40,681,500 |
| Dec 30, 2025 | 151.00 | 159.00 | 149.00 | 152.00 | 152.00 | 1.33% | 55,483,800 |
| Dec 29, 2025 | 146.00 | 157.00 | 142.00 | 150.00 | 150.00 | 2.74% | 55,933,600 |
| Dec 24, 2025 | 152.00 | 155.00 | 141.00 | 146.00 | 146.00 | -3.31% | 49,378,400 |
| Dec 23, 2025 | 153.00 | 162.00 | 146.00 | 151.00 | 151.00 | -1.31% | 83,845,200 |
| Dec 22, 2025 | 167.00 | 170.00 | 144.00 | 153.00 | 153.00 | -8.38% | 163,622,900 |
| Dec 19, 2025 | 193.00 | 193.00 | 167.00 | 167.00 | 167.00 | -13.47% | 92,825,500 |
| Dec 18, 2025 | 218.00 | 220.00 | 192.00 | 193.00 | 193.00 | -9.81% | 221,349,900 |
| Dec 17, 2025 | 184.00 | 222.00 | 184.00 | 214.00 | 214.00 | 16.30% | 426,122,500 |
| Dec 16, 2025 | 189.00 | 192.00 | 177.00 | 184.00 | 184.00 | -2.65% | 127,664,300 |
| Dec 15, 2025 | 188.00 | 196.00 | 181.00 | 189.00 | 189.00 | 0.53% | 85,500,900 |
| Dec 12, 2025 | 198.00 | 200.00 | 186.00 | 188.00 | 188.00 | -4.57% | 100,857,900 |
| Dec 11, 2025 | 175.00 | 216.00 | 170.00 | 197.00 | 197.00 | 13.22% | 404,229,900 |