PT Dewi Shri Farmindo Tbk. (IDX:DEWI)
Indonesia · Delayed Price · Currency is IDR 222.00
+2.00 (0.91%)
Oct 27, 2026, 4:13 PM WIB
IDX:DEWI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 218.00 | 224.00 | 210.00 | 222.00 | 222.00 | 0.91% | 49,932,800 |
| Oct 26, 2026 | 228.00 | 230.00 | 214.00 | 220.00 | 220.00 | -3.51% | 32,893,400 |
| Oct 23, 2026 | 222.00 | 232.00 | 218.00 | 228.00 | 228.00 | 2.70% | 21,440,100 |
| Oct 22, 2026 | 210.00 | 222.00 | 202.00 | 222.00 | 222.00 | 3.74% | 40,408,100 |
| Oct 21, 2026 | 224.00 | 226.00 | 210.00 | 214.00 | 214.00 | -4.46% | 55,996,400 |
| Oct 20, 2026 | 202.00 | 228.00 | 200.00 | 224.00 | 224.00 | 10.89% | 28,605,400 |
| Oct 19, 2026 | 200.00 | 210.00 | 200.00 | 202.00 | 202.00 | -5.61% | 48,420,300 |
| Oct 16, 2026 | 220.00 | 220.00 | 214.00 | 214.00 | 214.00 | -14.40% | 28,896,100 |
| Oct 15, 2026 | 258.00 | 258.00 | 242.00 | 250.00 | 250.00 | -3.10% | 24,846,200 |
| Oct 14, 2026 | 260.00 | 264.00 | 252.00 | 258.00 | 258.00 | -0.77% | 25,748,200 |
| Oct 13, 2026 | 248.00 | 264.00 | 240.00 | 260.00 | 260.00 | 4.00% | 31,377,100 |
| Oct 12, 2026 | 254.00 | 270.00 | 238.00 | 250.00 | 250.00 | -1.57% | 36,983,800 |
| Oct 9, 2026 | 244.00 | 254.00 | 242.00 | 254.00 | 254.00 | 1.60% | 18,851,900 |
| Oct 8, 2026 | 250.00 | 254.00 | 236.00 | 250.00 | 250.00 | - | 27,537,000 |
| Oct 7, 2026 | 250.00 | 256.00 | 246.00 | 250.00 | 250.00 | - | 13,270,000 |
| Oct 6, 2026 | 262.00 | 262.00 | 248.00 | 250.00 | 250.00 | -3.85% | 23,689,700 |
| Oct 5, 2026 | 244.00 | 260.00 | 242.00 | 260.00 | 260.00 | 5.69% | 31,766,500 |
| Oct 2, 2026 | 232.00 | 256.00 | 230.00 | 246.00 | 246.00 | 6.03% | 51,744,400 |
| Oct 1, 2026 | 232.00 | 238.00 | 226.00 | 232.00 | 232.00 | - | 28,657,500 |
| Sep 30, 2026 | 224.00 | 258.00 | 220.00 | 232.00 | 232.00 | 3.57% | 107,347,500 |
| Sep 29, 2026 | 222.00 | 228.00 | 214.00 | 224.00 | 224.00 | 0.90% | 27,406,700 |
| Sep 28, 2026 | 228.00 | 230.00 | 212.00 | 222.00 | 222.00 | -1.77% | 44,135,000 |
| Sep 25, 2026 | 222.00 | 230.00 | 218.00 | 226.00 | 226.00 | 1.80% | 37,212,700 |
| Sep 24, 2026 | 226.00 | 228.00 | 212.00 | 222.00 | 222.00 | -1.77% | 52,235,900 |
| Sep 23, 2026 | 185.00 | 234.00 | 185.00 | 226.00 | 226.00 | 22.16% | 209,821,300 |
| Sep 22, 2026 | 187.00 | 189.00 | 180.00 | 185.00 | 185.00 | -1.60% | 91,169,500 |
| Sep 21, 2026 | 188.00 | 196.00 | 186.00 | 188.00 | 188.00 | -0.53% | 54,001,600 |
| Sep 18, 2026 | 183.00 | 189.00 | 176.00 | 189.00 | 189.00 | 3.28% | 44,578,800 |
| Sep 17, 2026 | 170.00 | 183.00 | 168.00 | 183.00 | 183.00 | 7.65% | 94,124,300 |
| Sep 16, 2026 | 170.00 | 170.00 | 166.00 | 170.00 | 170.00 | - | 33,806,500 |
| Sep 15, 2026 | 166.00 | 173.00 | 164.00 | 170.00 | 170.00 | 2.41% | 75,340,500 |
| 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 |