PT Dewi Shri Farmindo Tbk DEWI

IDX · Indonesia · Retail Trade

IDR 244.00+12.00 (+5.17%)

Market open· Oct 2, 2026, 4:22 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 240.00	+3.45%	IDR 232.00	IDR 242.00	IDR 230.00	21.47M
2026-10-01	IDR 232.00	0.00%	IDR 232.00	IDR 238.00	IDR 226.00	28.66M
2026-09-30	IDR 232.00	+3.57%	IDR 224.00	IDR 258.00	IDR 220.00	112.90M
2026-09-29	IDR 224.00	+0.90%	IDR 222.00	IDR 228.00	IDR 214.00	27.41M
2026-09-28	IDR 222.00	-1.77%	IDR 228.00	IDR 230.00	IDR 212.00	44.14M
2026-09-25	IDR 226.00	+1.80%	IDR 222.00	IDR 230.00	IDR 218.00	37.24M
2026-09-24	IDR 222.00	-1.77%	IDR 226.00	IDR 228.00	IDR 212.00	52.24M
2026-09-23	IDR 226.00	+22.16%	IDR 185.00	IDR 234.00	IDR 185.00	209.82M
2026-09-22	IDR 185.00	-1.60%	IDR 187.00	IDR 189.00	IDR 180.00	91.17M
2026-09-21	IDR 188.00	-0.53%	IDR 188.00	IDR 196.00	IDR 186.00	54.00M
2026-09-18	IDR 189.00	+3.28%	IDR 183.00	IDR 189.00	IDR 176.00	44.58M
2026-09-17	IDR 183.00	+7.65%	IDR 170.00	IDR 183.00	IDR 168.00	94.12M
2026-09-16	IDR 170.00	0.00%	IDR 170.00	IDR 170.00	IDR 166.00	34.37M
2026-09-15	IDR 170.00	+2.41%	IDR 166.00	IDR 173.00	IDR 164.00	75.34M
2026-09-14	IDR 166.00	+1.22%	IDR 164.00	IDR 166.00	IDR 160.00	56.76M
2026-09-11	IDR 164.00	+3.14%	IDR 159.00	IDR 168.00	IDR 157.00	73.03M
2026-09-10	IDR 159.00	0.00%	IDR 159.00	IDR 160.00	IDR 156.00	33.32M
2026-09-09	IDR 159.00	+1.92%	IDR 156.00	IDR 159.00	IDR 155.00	46.99M
2026-09-08	IDR 156.00	+1.30%	IDR 154.00	IDR 157.00	IDR 154.00	45.78M
2026-09-07	IDR 154.00	-1.91%	IDR 157.00	IDR 157.00	IDR 154.00	28.06M
2026-09-04	IDR 157.00	-0.63%	IDR 157.00	IDR 159.00	IDR 155.00	48.68M
2026-09-03	IDR 158.00	+0.64%	IDR 157.00	IDR 159.00	IDR 155.00	35.35M
2026-09-02	IDR 157.00	+3.97%	IDR 151.00	IDR 158.00	IDR 150.00	67.65M
2026-09-01	IDR 151.00	-1.31%	IDR 153.00	IDR 153.00	IDR 146.00	36.72M
2026-08-31	IDR 153.00	+0.66%	IDR 151.00	IDR 155.00	IDR 151.00	58.29M
2026-08-28	IDR 152.00	+0.66%	IDR 152.00	IDR 153.00	IDR 149.00	41.27M
2026-08-27	IDR 151.00	+4.86%	IDR 143.00	IDR 151.00	IDR 142.00	47.74M
2026-08-26	IDR 144.00	-2.70%	IDR 148.00	IDR 149.00	IDR 143.00	45.20M
2026-08-24	IDR 148.00	+2.07%	IDR 144.00	IDR 149.00	IDR 144.00	49.54M
2026-08-21	IDR 145.00	-2.03%	IDR 148.00	IDR 148.00	IDR 140.00	59.01M
2026-08-20	IDR 148.00	-1.99%	IDR 151.00	IDR 152.00	IDR 145.00	43.77M
2026-08-19	IDR 151.00	+6.34%	IDR 142.00	IDR 158.00	IDR 136.00	94.61M
2026-08-18	IDR 142.00	+0.71%	IDR 141.00	IDR 143.00	IDR 139.00	45.95M
2026-08-14	IDR 141.00	+1.44%	IDR 139.00	IDR 141.00	IDR 134.00	42.28M
2026-08-13	IDR 139.00	-0.71%	IDR 140.00	IDR 144.00	IDR 136.00	63.30M
2026-08-12	IDR 140.00	+6.06%	IDR 131.00	IDR 140.00	IDR 131.00	64.81M
2026-08-11	IDR 132.00	+3.94%	IDR 127.00	IDR 134.00	IDR 126.00	80.01M
2026-08-10	IDR 127.00	+0.79%	IDR 126.00	IDR 127.00	IDR 124.00	38.81M
2026-08-07	IDR 126.00	0.00%	IDR 126.00	IDR 128.00	IDR 122.00	84.89M
2026-08-06	IDR 126.00	+2.44%	IDR 123.00	IDR 127.00	IDR 121.00	85.45M
2026-08-05	IDR 123.00	+2.50%	IDR 120.00	IDR 123.00	IDR 119.00	60.85M
2026-08-04	IDR 120.00	+0.84%	IDR 119.00	IDR 120.00	IDR 118.00	38.72M
2026-08-03	IDR 119.00	0.00%	IDR 118.00	IDR 120.00	IDR 118.00	33.67M
2026-07-31	IDR 119.00	0.00%	IDR 119.00	IDR 120.00	IDR 117.00	26.51M
2026-07-30	IDR 119.00	0.00%	IDR 119.00	IDR 120.00	IDR 118.00	57.35M
2026-07-29	IDR 119.00	0.00%	IDR 118.00	IDR 120.00	IDR 116.00	81.88M
2026-07-28	IDR 119.00	-0.83%	IDR 120.00	IDR 121.00	IDR 117.00	60.75M
2026-07-27	IDR 120.00	+2.56%	IDR 117.00	IDR 120.00	IDR 116.00	64.25M
2026-07-24	IDR 117.00	-2.50%	IDR 120.00	IDR 120.00	IDR 116.00	55.21M
2026-07-23	IDR 120.00	-0.83%	IDR 120.00	IDR 121.00	IDR 118.00	65.75M
2026-07-22	IDR 121.00	-0.82%	IDR 122.00	IDR 122.00	IDR 119.00	61.85M
2026-07-21	IDR 122.00	+0.83%	IDR 121.00	IDR 125.00	IDR 120.00	87.66M
2026-07-20	IDR 121.00	+1.68%	IDR 118.00	IDR 121.00	IDR 116.00	99.11M
2026-07-17	IDR 119.00	-3.25%	IDR 123.00	IDR 125.00	IDR 117.00	80.24M
2026-07-16	IDR 123.00	+1.65%	IDR 121.00	IDR 123.00	IDR 119.00	102.25M
2026-07-15	IDR 121.00	+1.68%	IDR 119.00	IDR 121.00	IDR 116.00	102.65M
2026-07-14	IDR 119.00	+1.71%	IDR 117.00	IDR 119.00	IDR 116.00	77.74M
2026-07-13	IDR 117.00	-2.50%	IDR 120.00	IDR 120.00	IDR 116.00	78.11M
2026-07-10	IDR 120.00	0.00%	IDR 120.00	IDR 122.00	IDR 118.00	58.16M
2026-07-09	IDR 120.00	+0.84%	IDR 119.00	IDR 120.00	IDR 116.00	83.70M
2026-07-08	IDR 119.00	0.00%	IDR 119.00	IDR 121.00	IDR 116.00	106.97M
2026-07-07	IDR 119.00	0.00%	IDR 119.00	IDR 120.00	IDR 117.00	65.95M
2026-07-06	IDR 119.00	0.00%	IDR 119.00	IDR 120.00	IDR 116.00	79.30M
2026-07-03	IDR 119.00	-0.83%	IDR 120.00	IDR 121.00	IDR 116.00	108.51M
2026-07-02	IDR 120.00	+2.56%	IDR 116.00	IDR 121.00	IDR 115.00	122.82M
2026-07-01	IDR 117.00	+1.74%	IDR 115.00	IDR 117.00	IDR 114.00	73.25M
2026-06-30	IDR 115.00	-1.71%	IDR 116.00	IDR 117.00	IDR 113.00	82.51M
2026-06-29	IDR 117.00	0.00%	IDR 117.00	IDR 118.00	IDR 115.00	48.52M
2026-06-26	IDR 117.00	-3.31%	IDR 121.00	IDR 122.00	IDR 116.00	69.72M
2026-06-25	IDR 121.00	+1.68%	IDR 119.00	IDR 121.00	IDR 117.00	57.47M
2026-06-24	IDR 119.00	0.00%	IDR 118.00	IDR 120.00	IDR 117.00	52.78M
2026-06-23	IDR 119.00	-3.25%	IDR 123.00	IDR 123.00	IDR 116.00	57.34M
2026-06-22	IDR 123.00	+0.82%	IDR 122.00	IDR 123.00	IDR 119.00	81.51M
2026-06-19	IDR 122.00	+2.52%	IDR 119.00	IDR 122.00	IDR 117.00	63.28M
2026-06-18	IDR 119.00	0.00%	IDR 119.00	IDR 119.00	IDR 115.00	61.15M
2026-06-17	IDR 119.00	-0.83%	IDR 120.00	IDR 121.00	IDR 117.00	91.31M
2026-06-15	IDR 120.00	+1.69%	IDR 118.00	IDR 121.00	IDR 117.00	53.49M
2026-06-12	IDR 118.00	+0.85%	IDR 117.00	IDR 119.00	IDR 115.00	45.44M
2026-06-11	IDR 117.00	-1.68%	IDR 119.00	IDR 119.00	IDR 114.00	41.15M
2026-06-10	IDR 119.00	+3.48%	IDR 115.00	IDR 119.00	IDR 111.00	110.79M
2026-06-09	IDR 115.00	+6.48%	IDR 108.00	IDR 115.00	IDR 106.00	105.16M
2026-06-08	IDR 108.00	-4.42%	IDR 112.00	IDR 112.00	IDR 103.00	92.86M
2026-06-05	IDR 113.00	-4.24%	IDR 118.00	IDR 118.00	IDR 112.00	50.11M
2026-06-04	IDR 118.00	+1.72%	IDR 116.00	IDR 118.00	IDR 108.00	81.16M
2026-06-03	IDR 116.00	-0.85%	IDR 117.00	IDR 118.00	IDR 108.00	82.24M
2026-06-02	IDR 117.00	0.00%	IDR 117.00	IDR 119.00	IDR 115.00	55.05M
2026-05-29	IDR 117.00	-2.50%	IDR 120.00	IDR 121.00	IDR 116.00	56.91M
2026-05-28	IDR 120.00	0.00%	IDR 120.00	IDR 120.00	IDR 120.00	0
2026-05-27	IDR 120.00	0.00%	IDR 120.00	IDR 120.00	IDR 120.00	0
2026-05-26	IDR 120.00	-0.83%	IDR 120.00	IDR 122.00	IDR 118.00	88.47M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 240.00	+3.45%	IDR 232.00	IDR 242.00	IDR 230.00	21.47M
2026-10-01	IDR 232.00	0.00%	IDR 232.00	IDR 238.00	IDR 226.00	28.66M
2026-09-30	IDR 232.00	+3.57%	IDR 224.00	IDR 258.00	IDR 220.00	112.90M
2026-09-29	IDR 224.00	+0.90%	IDR 222.00	IDR 228.00	IDR 214.00	27.41M
2026-09-28	IDR 222.00	-1.77%	IDR 228.00	IDR 230.00	IDR 212.00	44.14M
2026-09-25	IDR 226.00	+1.80%	IDR 222.00	IDR 230.00	IDR 218.00	37.24M
2026-09-24	IDR 222.00	-1.77%	IDR 226.00	IDR 228.00	IDR 212.00	52.24M
2026-09-23	IDR 226.00	+22.16%	IDR 185.00	IDR 234.00	IDR 185.00	209.82M
2026-09-22	IDR 185.00	-1.60%	IDR 187.00	IDR 189.00	IDR 180.00	91.17M
2026-09-21	IDR 188.00	-0.53%	IDR 188.00	IDR 196.00	IDR 186.00	54.00M
2026-09-18	IDR 189.00	+3.28%	IDR 183.00	IDR 189.00	IDR 176.00	44.58M
2026-09-17	IDR 183.00	+7.65%	IDR 170.00	IDR 183.00	IDR 168.00	94.12M
2026-09-16	IDR 170.00	0.00%	IDR 170.00	IDR 170.00	IDR 166.00	34.37M
2026-09-15	IDR 170.00	+2.41%	IDR 166.00	IDR 173.00	IDR 164.00	75.34M
2026-09-14	IDR 166.00	+1.22%	IDR 164.00	IDR 166.00	IDR 160.00	56.76M
2026-09-11	IDR 164.00	+3.14%	IDR 159.00	IDR 168.00	IDR 157.00	73.03M
2026-09-10	IDR 159.00	0.00%	IDR 159.00	IDR 160.00	IDR 156.00	33.32M
2026-09-09	IDR 159.00	+1.92%	IDR 156.00	IDR 159.00	IDR 155.00	46.99M
2026-09-08	IDR 156.00	+1.30%	IDR 154.00	IDR 157.00	IDR 154.00	45.78M
2026-09-07	IDR 154.00	-1.91%	IDR 157.00	IDR 157.00	IDR 154.00	28.06M
2026-09-04	IDR 157.00	-0.63%	IDR 157.00	IDR 159.00	IDR 155.00	48.68M
2026-09-03	IDR 158.00	+0.64%	IDR 157.00	IDR 159.00	IDR 155.00	35.35M
2026-09-02	IDR 157.00	+3.97%	IDR 151.00	IDR 158.00	IDR 150.00	67.65M
2026-09-01	IDR 151.00	-1.31%	IDR 153.00	IDR 153.00	IDR 146.00	36.72M
2026-08-31	IDR 153.00	+0.66%	IDR 151.00	IDR 155.00	IDR 151.00	58.29M
2026-08-28	IDR 152.00	+0.66%	IDR 152.00	IDR 153.00	IDR 149.00	41.27M
2026-08-27	IDR 151.00	+4.86%	IDR 143.00	IDR 151.00	IDR 142.00	47.74M
2026-08-26	IDR 144.00	-2.70%	IDR 148.00	IDR 149.00	IDR 143.00	45.20M
2026-08-24	IDR 148.00	+2.07%	IDR 144.00	IDR 149.00	IDR 144.00	49.54M
2026-08-21	IDR 145.00	-2.03%	IDR 148.00	IDR 148.00	IDR 140.00	59.01M
2026-08-20	IDR 148.00	-1.99%	IDR 151.00	IDR 152.00	IDR 145.00	43.77M
2026-08-19	IDR 151.00	+6.34%	IDR 142.00	IDR 158.00	IDR 136.00	94.61M
2026-08-18	IDR 142.00	+0.71%	IDR 141.00	IDR 143.00	IDR 139.00	45.95M
2026-08-14	IDR 141.00	+1.44%	IDR 139.00	IDR 141.00	IDR 134.00	42.28M
2026-08-13	IDR 139.00	-0.71%	IDR 140.00	IDR 144.00	IDR 136.00	63.30M
2026-08-12	IDR 140.00	+6.06%	IDR 131.00	IDR 140.00	IDR 131.00	64.81M
2026-08-11	IDR 132.00	+3.94%	IDR 127.00	IDR 134.00	IDR 126.00	80.01M
2026-08-10	IDR 127.00	+0.79%	IDR 126.00	IDR 127.00	IDR 124.00	38.81M
2026-08-07	IDR 126.00	0.00%	IDR 126.00	IDR 128.00	IDR 122.00	84.89M
2026-08-06	IDR 126.00	+2.44%	IDR 123.00	IDR 127.00	IDR 121.00	85.45M
2026-08-05	IDR 123.00	+2.50%	IDR 120.00	IDR 123.00	IDR 119.00	60.85M
2026-08-04	IDR 120.00	+0.84%	IDR 119.00	IDR 120.00	IDR 118.00	38.72M
2026-08-03	IDR 119.00	0.00%	IDR 118.00	IDR 120.00	IDR 118.00	33.67M
2026-07-31	IDR 119.00	0.00%	IDR 119.00	IDR 120.00	IDR 117.00	26.51M
2026-07-30	IDR 119.00	0.00%	IDR 119.00	IDR 120.00	IDR 118.00	57.35M
2026-07-29	IDR 119.00	0.00%	IDR 118.00	IDR 120.00	IDR 116.00	81.88M
2026-07-28	IDR 119.00	-0.83%	IDR 120.00	IDR 121.00	IDR 117.00	60.75M
2026-07-27	IDR 120.00	+2.56%	IDR 117.00	IDR 120.00	IDR 116.00	64.25M
2026-07-24	IDR 117.00	-2.50%	IDR 120.00	IDR 120.00	IDR 116.00	55.21M
2026-07-23	IDR 120.00	-0.83%	IDR 120.00	IDR 121.00	IDR 118.00	65.75M
2026-07-22	IDR 121.00	-0.82%	IDR 122.00	IDR 122.00	IDR 119.00	61.85M
2026-07-21	IDR 122.00	+0.83%	IDR 121.00	IDR 125.00	IDR 120.00	87.66M
2026-07-20	IDR 121.00	+1.68%	IDR 118.00	IDR 121.00	IDR 116.00	99.11M
2026-07-17	IDR 119.00	-3.25%	IDR 123.00	IDR 125.00	IDR 117.00	80.24M
2026-07-16	IDR 123.00	+1.65%	IDR 121.00	IDR 123.00	IDR 119.00	102.25M
2026-07-15	IDR 121.00	+1.68%	IDR 119.00	IDR 121.00	IDR 116.00	102.65M
2026-07-14	IDR 119.00	+1.71%	IDR 117.00	IDR 119.00	IDR 116.00	77.74M
2026-07-13	IDR 117.00	-2.50%	IDR 120.00	IDR 120.00	IDR 116.00	78.11M
2026-07-10	IDR 120.00	0.00%	IDR 120.00	IDR 122.00	IDR 118.00	58.16M
2026-07-09	IDR 120.00	+0.84%	IDR 119.00	IDR 120.00	IDR 116.00	83.70M
2026-07-08	IDR 119.00	0.00%	IDR 119.00	IDR 121.00	IDR 116.00	106.97M
2026-07-07	IDR 119.00	0.00%	IDR 119.00	IDR 120.00	IDR 117.00	65.95M
2026-07-06	IDR 119.00	0.00%	IDR 119.00	IDR 120.00	IDR 116.00	79.30M
2026-07-03	IDR 119.00	-0.83%	IDR 120.00	IDR 121.00	IDR 116.00	108.51M
2026-07-02	IDR 120.00	+2.56%	IDR 116.00	IDR 121.00	IDR 115.00	122.82M
2026-07-01	IDR 117.00	+1.74%	IDR 115.00	IDR 117.00	IDR 114.00	73.25M
2026-06-30	IDR 115.00	-1.71%	IDR 116.00	IDR 117.00	IDR 113.00	82.51M
2026-06-29	IDR 117.00	0.00%	IDR 117.00	IDR 118.00	IDR 115.00	48.52M
2026-06-26	IDR 117.00	-3.31%	IDR 121.00	IDR 122.00	IDR 116.00	69.72M
2026-06-25	IDR 121.00	+1.68%	IDR 119.00	IDR 121.00	IDR 117.00	57.47M
2026-06-24	IDR 119.00	0.00%	IDR 118.00	IDR 120.00	IDR 117.00	52.78M
2026-06-23	IDR 119.00	-3.25%	IDR 123.00	IDR 123.00	IDR 116.00	57.34M
2026-06-22	IDR 123.00	+0.82%	IDR 122.00	IDR 123.00	IDR 119.00	81.51M
2026-06-19	IDR 122.00	+2.52%	IDR 119.00	IDR 122.00	IDR 117.00	63.28M
2026-06-18	IDR 119.00	0.00%	IDR 119.00	IDR 119.00	IDR 115.00	61.15M
2026-06-17	IDR 119.00	-0.83%	IDR 120.00	IDR 121.00	IDR 117.00	91.31M
2026-06-15	IDR 120.00	+1.69%	IDR 118.00	IDR 121.00	IDR 117.00	53.49M
2026-06-12	IDR 118.00	+0.85%	IDR 117.00	IDR 119.00	IDR 115.00	45.44M
2026-06-11	IDR 117.00	-1.68%	IDR 119.00	IDR 119.00	IDR 114.00	41.15M
2026-06-10	IDR 119.00	+3.48%	IDR 115.00	IDR 119.00	IDR 111.00	110.79M
2026-06-09	IDR 115.00	+6.48%	IDR 108.00	IDR 115.00	IDR 106.00	105.16M
2026-06-08	IDR 108.00	-4.42%	IDR 112.00	IDR 112.00	IDR 103.00	92.86M
2026-06-05	IDR 113.00	-4.24%	IDR 118.00	IDR 118.00	IDR 112.00	50.11M
2026-06-04	IDR 118.00	+1.72%	IDR 116.00	IDR 118.00	IDR 108.00	81.16M
2026-06-03	IDR 116.00	-0.85%	IDR 117.00	IDR 118.00	IDR 108.00	82.24M
2026-06-02	IDR 117.00	0.00%	IDR 117.00	IDR 119.00	IDR 115.00	55.05M
2026-05-29	IDR 117.00	-2.50%	IDR 120.00	IDR 121.00	IDR 116.00	56.91M
2026-05-28	IDR 120.00	0.00%	IDR 120.00	IDR 120.00	IDR 120.00	0
2026-05-27	IDR 120.00	0.00%	IDR 120.00	IDR 120.00	IDR 120.00	0
2026-05-26	IDR 120.00	-0.83%	IDR 120.00	IDR 122.00	IDR 118.00	88.47M