PT Dewi Shri Farmindo Tbk. (IDX:DEWI)
Indonesia · Delayed Price · Currency is IDR 120.00
+1.00 (0.84%)
Aug 4, 2026, 4:06 PM WIB
IDX:DEWI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 116.00 | 121.00 | 115.00 | 120.00 | 120.00 | 2.56% | 122,822,600 |
| Jul 1, 2026 | 115.00 | 117.00 | 114.00 | 117.00 | 117.00 | 1.74% | 73,254,600 |
| Jun 30, 2026 | 116.00 | 117.00 | 113.00 | 115.00 | 115.00 | -1.71% | 82,506,600 |
| Jun 29, 2026 | 117.00 | 118.00 | 115.00 | 117.00 | 117.00 | - | 48,515,200 |
| Jun 26, 2026 | 121.00 | 122.00 | 116.00 | 117.00 | 117.00 | -3.31% | 69,721,200 |
| Jun 25, 2026 | 119.00 | 121.00 | 117.00 | 121.00 | 121.00 | 1.68% | 57,472,200 |
| Jun 24, 2026 | 118.00 | 120.00 | 117.00 | 119.00 | 119.00 | - | 52,780,700 |
| Jun 23, 2026 | 123.00 | 123.00 | 116.00 | 119.00 | 119.00 | -3.25% | 57,338,100 |
| Jun 22, 2026 | 122.00 | 123.00 | 119.00 | 123.00 | 123.00 | 0.82% | 81,510,600 |
| Jun 19, 2026 | 119.00 | 122.00 | 117.00 | 122.00 | 122.00 | 2.52% | 62,991,100 |
| Jun 18, 2026 | 119.00 | 119.00 | 115.00 | 119.00 | 119.00 | - | 61,145,800 |
| Jun 17, 2026 | 120.00 | 121.00 | 117.00 | 119.00 | 119.00 | -0.83% | 91,310,500 |
| Jun 15, 2026 | 118.00 | 121.00 | 117.00 | 120.00 | 120.00 | 1.69% | 53,488,000 |
| Jun 12, 2026 | 117.00 | 119.00 | 115.00 | 118.00 | 118.00 | 0.85% | 45,442,600 |
| Jun 11, 2026 | 119.00 | 119.00 | 114.00 | 117.00 | 117.00 | -1.68% | 41,156,700 |
| Jun 10, 2026 | 115.00 | 119.00 | 111.00 | 119.00 | 119.00 | 3.48% | 110,791,100 |
| Jun 9, 2026 | 108.00 | 115.00 | 106.00 | 115.00 | 115.00 | 6.48% | 105,156,200 |
| Jun 8, 2026 | 112.00 | 112.00 | 103.00 | 108.00 | 108.00 | -4.42% | 92,863,500 |
| Jun 5, 2026 | 118.00 | 118.00 | 112.00 | 113.00 | 113.00 | -4.24% | 50,111,900 |
| Jun 4, 2026 | 116.00 | 118.00 | 108.00 | 118.00 | 118.00 | 1.72% | 81,161,400 |
| Jun 3, 2026 | 117.00 | 118.00 | 108.00 | 116.00 | 116.00 | -0.85% | 82,236,800 |
| Jun 2, 2026 | 117.00 | 119.00 | 115.00 | 117.00 | 117.00 | - | 55,054,400 |
| May 29, 2026 | 120.00 | 121.00 | 116.00 | 117.00 | 117.00 | -2.50% | 56,914,000 |
| May 26, 2026 | 120.00 | 122.00 | 118.00 | 120.00 | 120.00 | -0.83% | 88,467,100 |
| May 25, 2026 | 122.00 | 124.00 | 120.00 | 121.00 | 121.00 | -0.82% | 71,671,100 |
| May 22, 2026 | 119.00 | 122.00 | 114.00 | 122.00 | 122.00 | 1.67% | 72,724,800 |
| May 21, 2026 | 122.00 | 124.00 | 117.00 | 120.00 | 120.00 | -1.64% | 66,084,600 |