PT Dewi Shri Farmindo Tbk. (IDX:DEWI)
Indonesia · Delayed Price · Currency is IDR 166.00
+2.00 (1.22%)
Sep 14, 2026, 4:09 PM WIB
IDX:DEWI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 164.00 | 166.00 | 160.00 | 166.00 | 166.00 | 1.22% | 56,763,100 |
| Sep 11, 2026 | 159.00 | 168.00 | 157.00 | 164.00 | 164.00 | 3.14% | 73,026,400 |
| Sep 10, 2026 | 159.00 | 160.00 | 156.00 | 159.00 | 159.00 | - | 33,318,800 |
| Sep 9, 2026 | 156.00 | 159.00 | 155.00 | 159.00 | 159.00 | 1.92% | 46,990,000 |
| Sep 8, 2026 | 154.00 | 157.00 | 154.00 | 156.00 | 156.00 | 1.30% | 45,776,300 |
| Sep 7, 2026 | 157.00 | 157.00 | 154.00 | 154.00 | 154.00 | -1.91% | 28,056,800 |
| Sep 4, 2026 | 157.00 | 159.00 | 155.00 | 157.00 | 157.00 | -0.63% | 48,676,700 |
| Sep 3, 2026 | 157.00 | 159.00 | 155.00 | 158.00 | 158.00 | 0.64% | 35,345,500 |
| Sep 2, 2026 | 151.00 | 158.00 | 150.00 | 157.00 | 157.00 | 3.97% | 72,877,200 |
| Sep 1, 2026 | 153.00 | 153.00 | 146.00 | 151.00 | 151.00 | -1.31% | 36,719,800 |
| Aug 31, 2026 | 151.00 | 155.00 | 151.00 | 153.00 | 153.00 | 0.66% | 58,288,000 |
| Aug 28, 2026 | 152.00 | 153.00 | 149.00 | 152.00 | 152.00 | 0.66% | 41,273,300 |
| Aug 27, 2026 | 143.00 | 151.00 | 142.00 | 151.00 | 151.00 | 4.86% | 47,740,800 |
| Aug 26, 2026 | 148.00 | 149.00 | 143.00 | 144.00 | 144.00 | -2.70% | 45,198,800 |
| Aug 24, 2026 | 144.00 | 149.00 | 144.00 | 148.00 | 148.00 | 2.07% | 49,539,900 |
| Aug 21, 2026 | 148.00 | 148.00 | 140.00 | 145.00 | 145.00 | -2.03% | 59,006,700 |
| Aug 20, 2026 | 151.00 | 152.00 | 145.00 | 148.00 | 148.00 | -1.99% | 43,767,900 |
| Aug 19, 2026 | 142.00 | 158.00 | 136.00 | 151.00 | 151.00 | 6.34% | 94,609,400 |
| Aug 18, 2026 | 141.00 | 143.00 | 139.00 | 142.00 | 142.00 | 0.71% | 45,952,200 |
| Aug 14, 2026 | 139.00 | 141.00 | 134.00 | 141.00 | 141.00 | 1.44% | 42,276,000 |
| Aug 13, 2026 | 140.00 | 144.00 | 136.00 | 139.00 | 139.00 | -0.71% | 63,299,000 |
| Aug 12, 2026 | 131.00 | 140.00 | 131.00 | 140.00 | 140.00 | 6.06% | 64,813,100 |
| Aug 11, 2026 | 127.00 | 134.00 | 126.00 | 132.00 | 132.00 | 3.94% | 80,006,500 |
| Aug 10, 2026 | 126.00 | 127.00 | 124.00 | 127.00 | 127.00 | 0.79% | 38,809,300 |
| Aug 7, 2026 | 126.00 | 128.00 | 122.00 | 126.00 | 126.00 | - | 84,893,800 |
| Aug 6, 2026 | 123.00 | 127.00 | 121.00 | 126.00 | 126.00 | 2.44% | 85,450,100 |
| Aug 5, 2026 | 120.00 | 123.00 | 119.00 | 123.00 | 123.00 | 2.50% | 60,848,600 |
| Aug 4, 2026 | 119.00 | 120.00 | 118.00 | 120.00 | 120.00 | 0.84% | 38,716,800 |
| Aug 3, 2026 | 118.00 | 120.00 | 118.00 | 119.00 | 119.00 | - | 33,673,500 |
| Jul 31, 2026 | 119.00 | 120.00 | 117.00 | 119.00 | 119.00 | - | 26,505,600 |
| Jul 30, 2026 | 119.00 | 120.00 | 118.00 | 119.00 | 119.00 | - | 57,347,900 |
| Jul 29, 2026 | 118.00 | 120.00 | 116.00 | 119.00 | 119.00 | - | 81,881,100 |
| Jul 28, 2026 | 120.00 | 121.00 | 117.00 | 119.00 | 119.00 | -0.83% | 60,749,000 |
| Jul 27, 2026 | 117.00 | 120.00 | 116.00 | 120.00 | 120.00 | 2.56% | 64,253,900 |
| Jul 24, 2026 | 120.00 | 120.00 | 116.00 | 117.00 | 117.00 | -2.50% | 55,212,500 |
| Jul 23, 2026 | 120.00 | 121.00 | 118.00 | 120.00 | 120.00 | -0.83% | 65,752,800 |
| Jul 22, 2026 | 122.00 | 122.00 | 119.00 | 121.00 | 121.00 | -0.82% | 61,854,500 |
| Jul 21, 2026 | 121.00 | 125.00 | 120.00 | 122.00 | 122.00 | 0.83% | 87,660,300 |
| Jul 20, 2026 | 118.00 | 121.00 | 116.00 | 121.00 | 121.00 | 1.68% | 99,105,300 |
| Jul 17, 2026 | 123.00 | 125.00 | 117.00 | 119.00 | 119.00 | -3.25% | 80,352,500 |
| Jul 16, 2026 | 121.00 | 123.00 | 119.00 | 123.00 | 123.00 | 1.65% | 102,246,400 |
| Jul 15, 2026 | 119.00 | 121.00 | 116.00 | 121.00 | 121.00 | 1.68% | 102,645,200 |
| Jul 14, 2026 | 117.00 | 119.00 | 116.00 | 119.00 | 119.00 | 1.71% | 77,738,700 |
| Jul 13, 2026 | 120.00 | 120.00 | 116.00 | 117.00 | 117.00 | -2.50% | 78,111,800 |
| Jul 10, 2026 | 120.00 | 122.00 | 118.00 | 120.00 | 120.00 | - | 58,160,900 |
| Jul 9, 2026 | 119.00 | 120.00 | 116.00 | 120.00 | 120.00 | 0.84% | 83,702,500 |
| Jul 8, 2026 | 119.00 | 121.00 | 116.00 | 119.00 | 119.00 | - | 106,983,200 |
| Jul 7, 2026 | 119.00 | 120.00 | 117.00 | 119.00 | 119.00 | - | 65,948,400 |
| Jul 6, 2026 | 119.00 | 120.00 | 116.00 | 119.00 | 119.00 | - | 79,297,100 |
| Jul 3, 2026 | 120.00 | 121.00 | 116.00 | 119.00 | 119.00 | -0.83% | 108,505,000 |