PT Dewi Shri Farmindo Tbk. (IDX:DEWI)
Indonesia
· Delayed Price · Currency is IDR 123.00
-6.00 (-4.65%)
Mar 9, 2026, 4:00 PM WIB
IDX:DEWI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 123.00 | 128.00 | 115.00 | 123.00 | - | -4.65% | 12,871,300 |
| 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 |
| Mar 2, 2026 | 130.00 | 131.00 | 121.00 | 125.00 | 125.00 | -9.42% | 40,649,000 |
| 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 |
| Dec 10, 2025 | 186.00 | 202.00 | 165.00 | 174.00 | 174.00 | -4.40% | 259,160,700 |
| Dec 9, 2025 | 146.00 | 197.00 | 143.00 | 182.00 | 182.00 | 24.66% | 394,464,000 |
| Dec 8, 2025 | 149.00 | 151.00 | 144.00 | 146.00 | 146.00 | -2.01% | 31,876,300 |
| Dec 5, 2025 | 149.00 | 150.00 | 143.00 | 149.00 | 149.00 | 0.68% | 33,418,900 |
| Dec 4, 2025 | 143.00 | 152.00 | 141.00 | 148.00 | 148.00 | 3.50% | 47,705,300 |
| Dec 3, 2025 | 144.00 | 147.00 | 141.00 | 143.00 | 143.00 | -0.69% | 30,854,400 |
| Dec 2, 2025 | 148.00 | 149.00 | 143.00 | 144.00 | 144.00 | -3.36% | 26,218,300 |
| Dec 1, 2025 | 154.00 | 162.00 | 148.00 | 149.00 | 149.00 | -2.61% | 63,098,400 |
| Nov 28, 2025 | 143.00 | 155.00 | 141.00 | 153.00 | 153.00 | 6.99% | 55,930,000 |
| Nov 27, 2025 | 142.00 | 143.00 | 138.00 | 143.00 | 143.00 | 0.70% | 32,167,700 |
| Nov 26, 2025 | 139.00 | 143.00 | 135.00 | 142.00 | 142.00 | 2.16% | 41,882,800 |
| Nov 25, 2025 | 137.00 | 139.00 | 132.00 | 139.00 | 139.00 | 1.46% | 44,279,400 |
| Nov 24, 2025 | 140.00 | 141.00 | 133.00 | 137.00 | 137.00 | -2.14% | 53,194,000 |
| Nov 21, 2025 | 143.00 | 143.00 | 135.00 | 140.00 | 140.00 | -2.10% | 38,650,500 |
| Nov 20, 2025 | 148.00 | 151.00 | 139.00 | 143.00 | 143.00 | -4.03% | 55,778,300 |
| Nov 19, 2025 | 145.00 | 159.00 | 138.00 | 149.00 | 149.00 | 2.76% | 117,462,500 |
| Nov 18, 2025 | 145.00 | 147.00 | 138.00 | 145.00 | 145.00 | 0.69% | 45,482,800 |
| Nov 17, 2025 | 130.00 | 149.00 | 130.00 | 144.00 | 144.00 | 10.77% | 98,459,600 |
| Nov 14, 2025 | 138.00 | 140.00 | 130.00 | 130.00 | 130.00 | -5.11% | 31,536,800 |
| Nov 13, 2025 | 136.00 | 141.00 | 135.00 | 137.00 | 137.00 | 0.74% | 34,809,300 |
| Nov 12, 2025 | 138.00 | 138.00 | 134.00 | 136.00 | 136.00 | -2.16% | 21,573,000 |
| Nov 11, 2025 | 140.00 | 144.00 | 128.00 | 139.00 | 139.00 | -0.71% | 74,688,500 |
| Nov 10, 2025 | 117.00 | 152.00 | 117.00 | 140.00 | 140.00 | 19.66% | 310,598,900 |
| Nov 7, 2025 | 121.00 | 121.00 | 116.00 | 117.00 | 117.00 | -3.31% | 26,981,500 |
| Nov 6, 2025 | 120.00 | 121.00 | 117.00 | 121.00 | 121.00 | 0.83% | 30,004,800 |
| Nov 5, 2025 | 116.00 | 127.00 | 116.00 | 120.00 | 120.00 | 3.45% | 75,750,600 |
| Nov 4, 2025 | 116.00 | 118.00 | 114.00 | 116.00 | 116.00 | - | 38,820,200 |
| Nov 3, 2025 | 119.00 | 121.00 | 116.00 | 116.00 | 116.00 | -2.52% | 32,310,500 |
| Oct 31, 2025 | 113.00 | 122.00 | 113.00 | 119.00 | 119.00 | 5.31% | 53,272,200 |
| Oct 30, 2025 | 112.00 | 114.00 | 111.00 | 113.00 | 113.00 | - | 41,839,100 |
| Oct 29, 2025 | 111.00 | 113.00 | 110.00 | 113.00 | 113.00 | 1.80% | 41,894,600 |
| Oct 28, 2025 | 116.00 | 117.00 | 109.00 | 111.00 | 111.00 | -4.31% | 38,612,300 |
| Oct 27, 2025 | 118.00 | 122.00 | 111.00 | 116.00 | 116.00 | -2.52% | 64,939,900 |
| Oct 24, 2025 | 121.00 | 161.00 | 119.00 | 119.00 | 119.00 | -1.65% | 373,438,100 |
| Oct 23, 2025 | 119.00 | 121.00 | 118.00 | 121.00 | 121.00 | 1.68% | 46,630,500 |
| Oct 22, 2025 | 120.00 | 121.00 | 117.00 | 119.00 | 119.00 | -0.83% | 38,715,700 |
| Oct 21, 2025 | 120.00 | 122.00 | 118.00 | 120.00 | 120.00 | - | 45,630,400 |
| Oct 20, 2025 | 114.00 | 122.00 | 113.00 | 120.00 | 120.00 | 4.35% | 89,921,600 |
| Oct 17, 2025 | 116.00 | 117.00 | 112.00 | 115.00 | 115.00 | -0.86% | 45,293,100 |
| Oct 16, 2025 | 113.00 | 116.00 | 112.00 | 116.00 | 116.00 | 2.65% | 39,890,400 |
| Oct 15, 2025 | 116.00 | 117.00 | 113.00 | 113.00 | 113.00 | -3.42% | 48,507,400 |
| Oct 14, 2025 | 117.00 | 118.00 | 113.00 | 117.00 | 117.00 | - | 63,880,200 |
| Oct 13, 2025 | 114.00 | 117.00 | 113.00 | 117.00 | 117.00 | 0.86% | 63,497,900 |
| Oct 10, 2025 | 115.00 | 116.00 | 112.00 | 116.00 | 116.00 | 0.87% | 38,786,400 |