PT Dewi Shri Farmindo Tbk. (IDX:DEWI)
Indonesia · Delayed Price · Currency is IDR 122.00
+2.00 (1.67%)
May 22, 2026, 4:14 PM WIB
IDX:DEWI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 122.00 | 125.00 | 120.00 | 122.00 | 122.00 | -1.61% | 54,587,100 |
| May 19, 2026 | 124.00 | 126.00 | 119.00 | 124.00 | 124.00 | - | 61,715,700 |
| May 18, 2026 | 125.00 | 125.00 | 117.00 | 124.00 | 124.00 | -1.59% | 58,480,400 |
| May 13, 2026 | 125.00 | 127.00 | 123.00 | 126.00 | 126.00 | 0.80% | 45,107,000 |
| May 12, 2026 | 126.00 | 128.00 | 122.00 | 125.00 | 125.00 | -0.79% | 61,551,300 |
| May 11, 2026 | 126.00 | 127.00 | 121.00 | 126.00 | 126.00 | - | 41,572,900 |
| May 8, 2026 | 135.00 | 135.00 | 125.00 | 126.00 | 126.00 | -6.67% | 72,491,600 |
| May 7, 2026 | 130.00 | 135.00 | 128.00 | 135.00 | 135.00 | 3.85% | 110,449,500 |
| May 6, 2026 | 127.00 | 130.00 | 126.00 | 130.00 | 130.00 | 2.36% | 55,482,900 |
| May 5, 2026 | 127.00 | 128.00 | 125.00 | 127.00 | 127.00 | - | 25,887,000 |
| May 4, 2026 | 127.00 | 128.00 | 124.00 | 127.00 | 127.00 | - | 27,563,600 |
| Apr 30, 2026 | 130.00 | 130.00 | 123.00 | 127.00 | 127.00 | -2.31% | 45,487,300 |
| Apr 29, 2026 | 127.00 | 135.00 | 126.00 | 130.00 | 130.00 | 2.36% | 63,268,100 |
| Apr 28, 2026 | 130.00 | 131.00 | 125.00 | 127.00 | 127.00 | -2.31% | 32,487,800 |
| Apr 27, 2026 | 124.00 | 133.00 | 123.00 | 130.00 | 130.00 | 4.84% | 66,709,500 |
| Apr 24, 2026 | 126.00 | 127.00 | 121.00 | 124.00 | 124.00 | -1.59% | 23,643,100 |
| Apr 23, 2026 | 126.00 | 127.00 | 123.00 | 126.00 | 126.00 | 0.80% | 16,846,900 |
| Apr 22, 2026 | 125.00 | 128.00 | 124.00 | 125.00 | 125.00 | - | 19,698,100 |
| Apr 21, 2026 | 126.00 | 126.00 | 122.00 | 125.00 | 125.00 | -0.79% | 23,536,300 |
| Apr 20, 2026 | 133.00 | 140.00 | 123.00 | 126.00 | 126.00 | -5.26% | 47,578,300 |
| Apr 17, 2026 | 130.00 | 135.00 | 129.00 | 133.00 | 133.00 | 3.10% | 31,671,400 |
| Apr 16, 2026 | 124.00 | 131.00 | 124.00 | 129.00 | 129.00 | 3.20% | 23,612,100 |
| Apr 15, 2026 | 126.00 | 126.00 | 123.00 | 125.00 | 125.00 | -0.79% | 16,359,100 |
| Apr 14, 2026 | 129.00 | 129.00 | 125.00 | 126.00 | 126.00 | -2.33% | 55,047,700 |
| Apr 13, 2026 | 128.00 | 131.00 | 125.00 | 129.00 | 129.00 | - | 48,019,200 |
| Apr 10, 2026 | 125.00 | 129.00 | 125.00 | 129.00 | 129.00 | 3.20% | 43,254,800 |
| Apr 9, 2026 | 123.00 | 125.00 | 121.00 | 125.00 | 125.00 | 1.63% | 51,373,500 |
| Apr 8, 2026 | 121.00 | 123.00 | 117.00 | 123.00 | 123.00 | 1.65% | 44,831,900 |
| Apr 7, 2026 | 121.00 | 122.00 | 117.00 | 121.00 | 121.00 | - | 22,929,000 |
| Apr 6, 2026 | 117.00 | 123.00 | 115.00 | 121.00 | 121.00 | 3.42% | 51,577,900 |
| Apr 2, 2026 | 122.00 | 122.00 | 117.00 | 117.00 | 117.00 | -4.10% | 16,967,500 |
| Apr 1, 2026 | 118.00 | 122.00 | 118.00 | 122.00 | 122.00 | 3.39% | 19,475,500 |
| Mar 31, 2026 | 119.00 | 123.00 | 117.00 | 118.00 | 118.00 | -0.84% | 32,428,000 |
| Mar 30, 2026 | 121.00 | 121.00 | 116.00 | 119.00 | 119.00 | -1.65% | 13,304,700 |
| Mar 27, 2026 | 122.00 | 122.00 | 117.00 | 121.00 | 121.00 | -0.82% | 15,837,700 |
| Mar 26, 2026 | 120.00 | 123.00 | 117.00 | 122.00 | 122.00 | 1.67% | 26,130,100 |
| Mar 25, 2026 | 115.00 | 120.00 | 112.00 | 120.00 | 120.00 | 3.45% | 22,424,400 |
| Mar 17, 2026 | 120.00 | 122.00 | 113.00 | 116.00 | 116.00 | -3.33% | 31,224,600 |
| Mar 16, 2026 | 122.00 | 122.00 | 113.00 | 120.00 | 120.00 | -1.64% | 28,882,200 |
| Mar 13, 2026 | 130.00 | 131.00 | 117.00 | 122.00 | 122.00 | -6.15% | 20,931,300 |
| Mar 12, 2026 | 128.00 | 131.00 | 125.00 | 130.00 | 130.00 | 1.56% | 27,583,200 |
| Mar 11, 2026 | 127.00 | 131.00 | 126.00 | 128.00 | 128.00 | - | 10,470,900 |
| Mar 10, 2026 | 123.00 | 128.00 | 122.00 | 128.00 | 128.00 | 4.07% | 14,123,600 |
| Mar 9, 2026 | 123.00 | 128.00 | 115.00 | 123.00 | 123.00 | -4.65% | 16,937,900 |
| Mar 6, 2026 | 127.00 | 129.00 | 125.00 | 129.00 | 129.00 | 1.57% | 21,637,800 |
| Mar 5, 2026 | 127.00 | 130.00 | 126.00 | 127.00 | 127.00 | 0.79% | 26,363,000 |
| Mar 4, 2026 | 131.00 | 133.00 | 121.00 | 126.00 | 126.00 | -3.82% | 29,039,200 |
| Mar 3, 2026 | 124.00 | 135.00 | 124.00 | 131.00 | 131.00 | 4.80% | 36,769,400 |