PT Dewi Shri Farmindo Tbk. (DEWI.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:03PM WIB
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 66.00 | 66.00 | 64.00 | 65.00 | 65.00 | 8,009,100 |
| 27 June 2024 | 65.00 | 66.00 | 64.00 | 66.00 | 66.00 | 10,387,000 |
| 26 June 2024 | 65.00 | 66.00 | 64.00 | 66.00 | 66.00 | 9,198,700 |
| 25 June 2024 | 66.00 | 66.00 | 64.00 | 66.00 | 66.00 | 9,131,900 |
| 24 June 2024 | 65.00 | 66.00 | 64.00 | 66.00 | 66.00 | 11,615,500 |
| 21 June 2024 | 67.00 | 68.00 | 66.00 | 66.00 | 66.00 | 11,314,600 |
| 20 June 2024 | 66.00 | 67.00 | 65.00 | 67.00 | 67.00 | 8,044,800 |
| 19 June 2024 | 67.00 | 68.00 | 65.00 | 66.00 | 66.00 | 9,920,900 |
| 14 June 2024 | 66.00 | 68.00 | 65.00 | 67.00 | 67.00 | 7,319,000 |
| 13 June 2024 | 64.00 | 66.00 | 64.00 | 66.00 | 66.00 | 9,088,500 |
| 12 June 2024 | 66.00 | 67.00 | 64.00 | 66.00 | 66.00 | 5,519,200 |
| 11 June 2024 | 66.00 | 67.00 | 65.00 | 67.00 | 67.00 | 6,216,900 |
| 10 June 2024 | 68.00 | 69.00 | 65.00 | 67.00 | 67.00 | 13,113,800 |
| 07 June 2024 | 68.00 | 70.00 | 66.00 | 68.00 | 68.00 | 12,485,400 |
| 06 June 2024 | 67.00 | 69.00 | 66.00 | 68.00 | 68.00 | 9,423,800 |
| 05 June 2024 | 67.00 | 69.00 | 66.00 | 68.00 | 68.00 | 15,327,900 |
| 04 June 2024 | 66.00 | 68.00 | 65.00 | 67.00 | 67.00 | 19,400,800 |
| 03 June 2024 | 66.00 | 67.00 | 64.00 | 66.00 | 66.00 | 14,580,400 |
| 31 May 2024 | 65.00 | 68.00 | 65.00 | 66.00 | 66.00 | 16,400,100 |
| 30 May 2024 | 62.00 | 66.00 | 61.00 | 65.00 | 65.00 | 21,038,200 |
| 29 May 2024 | 66.00 | 67.00 | 62.00 | 62.00 | 62.00 | 11,722,800 |
| 28 May 2024 | 67.00 | 67.00 | 65.00 | 67.00 | 67.00 | 11,959,100 |
| 27 May 2024 | 71.00 | 72.00 | 67.00 | 67.00 | 67.00 | 15,517,200 |
| 22 May 2024 | 68.00 | 81.00 | 68.00 | 71.00 | 71.00 | 69,101,600 |
| 21 May 2024 | 66.00 | 68.00 | 65.00 | 68.00 | 68.00 | 21,908,500 |
| 20 May 2024 | 66.00 | 67.00 | 64.00 | 67.00 | 67.00 | 22,019,900 |
| 17 May 2024 | 66.00 | 67.00 | 65.00 | 67.00 | 67.00 | 14,055,000 |
| 16 May 2024 | 67.00 | 67.00 | 65.00 | 67.00 | 67.00 | 18,554,300 |
| 15 May 2024 | 67.00 | 68.00 | 65.00 | 67.00 | 67.00 | 16,070,900 |
| 14 May 2024 | 67.00 | 70.00 | 66.00 | 67.00 | 67.00 | 22,352,400 |
| 13 May 2024 | 67.00 | 68.00 | 66.00 | 68.00 | 68.00 | 10,073,400 |
| 08 May 2024 | 68.00 | 69.00 | 65.00 | 67.00 | 67.00 | 20,944,800 |
| 07 May 2024 | 68.00 | 70.00 | 66.00 | 68.00 | 68.00 | 24,237,700 |
| 06 May 2024 | 67.00 | 68.00 | 65.00 | 68.00 | 68.00 | 16,239,400 |
| 03 May 2024 | 67.00 | 70.00 | 66.00 | 68.00 | 68.00 | 15,575,600 |
| 02 May 2024 | 67.00 | 68.00 | 66.00 | 68.00 | 68.00 | 12,021,900 |
| 30 Apr 2024 | 67.00 | 68.00 | 65.00 | 67.00 | 67.00 | 31,101,000 |
| 29 Apr 2024 | 65.00 | 68.00 | 63.00 | 67.00 | 67.00 | 13,481,400 |
| 26 Apr 2024 | 69.00 | 70.00 | 65.00 | 65.00 | 65.00 | 21,650,400 |
| 25 Apr 2024 | 68.00 | 70.00 | 66.00 | 69.00 | 69.00 | 16,654,600 |
| 24 Apr 2024 | 67.00 | 69.00 | 66.00 | 69.00 | 69.00 | 17,348,400 |
| 23 Apr 2024 | 67.00 | 68.00 | 65.00 | 68.00 | 68.00 | 9,149,300 |
| 22 Apr 2024 | 64.00 | 66.00 | 63.00 | 66.00 | 66.00 | 10,412,800 |
| 19 Apr 2024 | 60.00 | 64.00 | 59.00 | 64.00 | 64.00 | 13,592,200 |
| 18 Apr 2024 | 61.00 | 61.00 | 59.00 | 61.00 | 61.00 | 4,612,400 |
| 17 Apr 2024 | 60.00 | 61.00 | 59.00 | 61.00 | 61.00 | 4,988,000 |
| 16 Apr 2024 | 63.00 | 63.00 | 60.00 | 61.00 | 61.00 | 3,322,900 |
| 05 Apr 2024 | 64.00 | 64.00 | 62.00 | 63.00 | 63.00 | 8,038,700 |
| 04 Apr 2024 | 61.00 | 65.00 | 60.00 | 64.00 | 64.00 | 27,398,700 |
| 03 Apr 2024 | 66.00 | 67.00 | 60.00 | 61.00 | 61.00 | 21,502,500 |
| 02 Apr 2024 | 67.00 | 68.00 | 65.00 | 66.00 | 66.00 | 14,140,100 |
| 01 Apr 2024 | 68.00 | 69.00 | 66.00 | 68.00 | 68.00 | 11,468,400 |
| 28 Mar 2024 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | 11,090,100 |
| 27 Mar 2024 | 69.00 | 70.00 | 67.00 | 68.00 | 68.00 | 15,641,100 |
| 26 Mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 25 Mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 22 Mar 2024 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | 5,903,600 |
| 21 Mar 2024 | 69.00 | 71.00 | 67.00 | 68.00 | 68.00 | 17,349,700 |
| 20 Mar 2024 | 70.00 | 70.00 | 67.00 | 70.00 | 70.00 | 22,766,800 |
| 19 Mar 2024 | 69.00 | 71.00 | 67.00 | 70.00 | 70.00 | 21,076,000 |
| 18 Mar 2024 | 69.00 | 72.00 | 68.00 | 70.00 | 70.00 | 22,966,000 |
| 15 Mar 2024 | 69.00 | 71.00 | 68.00 | 69.00 | 69.00 | 16,737,400 |
| 14 Mar 2024 | 68.00 | 70.00 | 67.00 | 69.00 | 69.00 | 12,431,900 |
| 13 Mar 2024 | 71.00 | 72.00 | 67.00 | 68.00 | 68.00 | 24,877,100 |
| 08 Mar 2024 | 72.00 | 75.00 | 69.00 | 72.00 | 72.00 | 43,228,000 |
| 07 Mar 2024 | 77.00 | 77.00 | 69.00 | 72.00 | 72.00 | 54,172,900 |
| 06 Mar 2024 | 65.00 | 77.00 | 65.00 | 76.00 | 76.00 | 215,075,600 |
| 05 Mar 2024 | 63.00 | 65.00 | 62.00 | 65.00 | 65.00 | 22,393,800 |
| 04 Mar 2024 | 63.00 | 64.00 | 61.00 | 63.00 | 63.00 | 12,156,800 |
| 01 Mar 2024 | 64.00 | 66.00 | 62.00 | 63.00 | 63.00 | 22,609,200 |
| 29 Feb 2024 | 64.00 | 66.00 | 63.00 | 65.00 | 65.00 | 17,010,300 |
| 28 Feb 2024 | 63.00 | 65.00 | 62.00 | 64.00 | 64.00 | 29,322,300 |
| 27 Feb 2024 | 62.00 | 64.00 | 61.00 | 63.00 | 63.00 | 10,075,500 |
| 26 Feb 2024 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | 9,655,500 |
| 23 Feb 2024 | 62.00 | 64.00 | 61.00 | 63.00 | 63.00 | 19,084,400 |
| 22 Feb 2024 | 61.00 | 63.00 | 60.00 | 62.00 | 62.00 | 9,963,600 |
| 21 Feb 2024 | 62.00 | 63.00 | 60.00 | 61.00 | 61.00 | 12,793,300 |
| 20 Feb 2024 | 62.00 | 64.00 | 61.00 | 63.00 | 63.00 | 11,156,200 |
| 19 Feb 2024 | 60.00 | 63.00 | 59.00 | 62.00 | 62.00 | 22,765,600 |
| 16 Feb 2024 | 63.00 | 64.00 | 60.00 | 61.00 | 61.00 | 13,513,300 |
| 15 Feb 2024 | 63.00 | 65.00 | 62.00 | 63.00 | 63.00 | 8,891,700 |
| 13 Feb 2024 | 62.00 | 64.00 | 61.00 | 64.00 | 64.00 | 13,679,400 |
| 12 Feb 2024 | 62.00 | 63.00 | 60.00 | 62.00 | 62.00 | 11,303,300 |
| 07 Feb 2024 | 63.00 | 65.00 | 61.00 | 62.00 | 62.00 | 16,031,300 |
| 06 Feb 2024 | 63.00 | 65.00 | 63.00 | 63.00 | 63.00 | 11,183,500 |
| 05 Feb 2024 | 62.00 | 64.00 | 61.00 | 64.00 | 64.00 | 9,808,800 |
| 02 Feb 2024 | 61.00 | 62.00 | 60.00 | 62.00 | 62.00 | 4,228,200 |
| 01 Feb 2024 | 62.00 | 63.00 | 60.00 | 61.00 | 61.00 | 12,750,000 |
| 31 Jan 2024 | 61.00 | 65.00 | 61.00 | 62.00 | 62.00 | 8,603,200 |
| 30 Jan 2024 | 59.00 | 63.00 | 59.00 | 62.00 | 62.00 | 17,359,100 |
| 29 Jan 2024 | 58.00 | 60.00 | 58.00 | 59.00 | 59.00 | 2,853,400 |
| 26 Jan 2024 | 58.00 | 60.00 | 58.00 | 60.00 | 60.00 | 2,632,000 |
| 25 Jan 2024 | 58.00 | 60.00 | 58.00 | 59.00 | 59.00 | 4,459,700 |
| 24 Jan 2024 | 60.00 | 60.00 | 58.00 | 59.00 | 59.00 | 4,556,400 |
| 23 Jan 2024 | 59.00 | 60.00 | 58.00 | 60.00 | 60.00 | 2,702,100 |
| 22 Jan 2024 | 60.00 | 60.00 | 58.00 | 59.00 | 59.00 | 5,958,500 |
| 19 Jan 2024 | 59.00 | 60.00 | 58.00 | 60.00 | 60.00 | 3,025,400 |
| 18 Jan 2024 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | 5,506,800 |
| 17 Jan 2024 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | 5,001,400 |
| 16 Jan 2024 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | 1,617,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.