Price History - DEWI

Kembali ke Company
Ticker: DEWI
Company: PT Dewi Shri Farmindo Tbk
Date Open High Low Close Volume Value
19-Jan-2024 59.00 60.00 58.00 60.00 3,025,400 0
18-Jan-2024 59.00 60.00 58.00 59.00 5,506,800 0
17-Jan-2024 59.00 60.00 58.00 59.00 5,001,400 0
16-Jan-2024 60.00 60.00 59.00 59.00 1,617,000 0
15-Jan-2024 60.00 60.00 60.00 60.00 0 0
12-Jan-2024 60.00 60.00 58.00 60.00 5,131,900 0
11-Jan-2024 59.00 61.00 58.00 60.00 5,684,600 0
10-Jan-2024 58.00 61.00 58.00 60.00 8,427,500 0
09-Jan-2024 59.00 60.00 58.00 59.00 3,266,400 0
08-Jan-2024 59.00 61.00 58.00 60.00 8,520,100 0
05-Jan-2024 60.00 64.00 59.00 60.00 15,041,100 0
04-Jan-2024 58.00 63.00 58.00 60.00 16,030,600 0
03-Jan-2024 58.00 60.00 58.00 59.00 6,576,200 0
02-Jan-2024 58.00 59.00 57.00 58.00 2,963,300 0
29-Dec-2023 59.00 60.00 57.00 59.00 4,069,900 0
28-Dec-2023 60.00 60.00 58.00 59.00 5,140,200 0
27-Dec-2023 59.00 60.00 58.00 60.00 10,060,700 0
22-Dec-2023 58.00 60.00 58.00 59.00 9,384,900 0
21-Dec-2023 58.00 61.00 58.00 58.00 14,635,300 0
20-Dec-2023 58.00 60.00 56.00 58.00 15,224,000 0
19-Dec-2023 59.00 64.00 57.00 59.00 8,809,500 0
18-Dec-2023 63.00 63.00 55.00 59.00 20,817,300 0
15-Dec-2023 62.00 67.00 61.00 63.00 26,031,300 0
14-Dec-2023 59.00 63.00 58.00 62.00 11,080,200 0
13-Dec-2023 59.00 59.00 57.00 59.00 5,605,100 0
12-Dec-2023 59.00 60.00 57.00 59.00 10,854,800 0
11-Dec-2023 56.00 59.00 56.00 59.00 4,206,000 0
08-Dec-2023 60.00 60.00 56.00 57.00 29,564,800 0
07-Dec-2023 61.00 62.00 58.00 60.00 11,972,700 0
06-Dec-2023 64.00 64.00 61.00 61.00 5,561,100 0
05-Dec-2023 59.00 65.00 57.00 64.00 34,162,100 0
04-Dec-2023 61.00 61.00 57.00 59.00 13,940,500 0
01-Dec-2023 80.00 80.00 60.00 61.00 56,324,300 0
30-Nov-2023 55.00 73.00 55.00 70.00 186,171,100 0
29-Nov-2023 56.00 57.00 55.00 55.00 2,755,700 0
28-Nov-2023 57.00 58.00 55.00 56.00 6,112,600 0
27-Nov-2023 58.00 58.00 56.00 58.00 5,008,300 0
24-Nov-2023 58.00 58.00 56.00 58.00 3,571,600 0
23-Nov-2023 57.00 58.00 56.00 58.00 8,402,600 0
22-Nov-2023 57.00 58.00 57.00 57.00 2,865,200 0
21-Nov-2023 58.00 58.00 56.00 58.00 3,464,000 0
20-Nov-2023 58.00 58.00 56.00 58.00 1,929,500 0
17-Nov-2023 58.00 58.00 57.00 58.00 1,468,400 0
16-Nov-2023 52.00 59.00 52.00 57.00 2,392,300 0
15-Nov-2023 59.00 59.00 57.00 58.00 6,249,100 0
14-Nov-2023 59.00 60.00 58.00 58.00 3,982,100 0
13-Nov-2023 59.00 60.00 58.00 58.00 7,097,700 0
10-Nov-2023 58.00 59.00 57.00 58.00 3,297,700 0
09-Nov-2023 58.00 62.00 58.00 58.00 9,268,400 0
08-Nov-2023 61.00 61.00 58.00 58.00 4,099,600 0
07-Nov-2023 59.00 61.00 58.00 60.00 8,632,300 0
06-Nov-2023 60.00 63.00 58.00 59.00 11,122,500 0
03-Nov-2023 61.00 64.00 58.00 59.00 25,759,800 0
02-Nov-2023 57.00 67.00 57.00 63.00 70,627,100 0
01-Nov-2023 50.00 68.00 50.00 57.00 138,404,800 0
31-Oct-2023 51.00 52.00 50.00 51.00 5,099,100 0
30-Oct-2023 57.00 57.00 50.00 51.00 19,916,400 0
27-Oct-2023 60.00 61.00 55.00 57.00 10,925,900 0
26-Oct-2023 65.00 69.00 58.00 60.00 78,433,100 0
25-Oct-2023 65.00 65.00 60.00 63.00 20,136,800 0
24-Oct-2023 64.00 71.00 59.00 65.00 86,130,600 0
23-Oct-2023 75.00 79.00 65.00 65.00 40,621,500 0
20-Oct-2023 67.00 72.00 67.00 72.00 9,767,400 0
19-Oct-2023 61.00 66.00 60.00 66.00 25,557,400 0
18-Oct-2023 55.00 60.00 55.00 60.00 28,544,300 0
17-Oct-2023 50.00 55.00 50.00 55.00 22,911,200 0
16-Oct-2023 50.00 50.00 50.00 50.00 328,400 0
13-Oct-2023 50.00 50.00 50.00 50.00 474,700 0
12-Oct-2023 50.00 50.00 50.00 50.00 136,800 0
11-Oct-2023 50.00 50.00 50.00 50.00 218,100 0
10-Oct-2023 50.00 50.00 50.00 50.00 782,100 0
09-Oct-2023 50.00 52.00 50.00 50.00 10,357,400 0
06-Oct-2023 53.00 54.00 50.00 50.00 6,881,300 0
05-Oct-2023 50.00 56.00 50.00 53.00 7,454,300 0
04-Oct-2023 52.00 56.00 51.00 55.00 28,553,100 0
03-Oct-2023 68.00 68.00 56.00 56.00 34,050,900 0
02-Oct-2023 61.00 62.00 60.00 62.00 8,988,900 0
29-Sep-2023 52.00 57.00 52.00 57.00 18,913,100 0
27-Sep-2023 51.00 58.00 51.00 52.00 45,542,500 0
26-Sep-2023 56.00 56.00 56.00 56.00 3,436,800 0
25-Sep-2023 62.00 62.00 62.00 62.00 1,198,700 0
22-Sep-2023 68.00 68.00 68.00 68.00 0 0
21-Sep-2023 68.00 68.00 68.00 68.00 0 0
20-Sep-2023 68.00 68.00 68.00 68.00 0 0
19-Sep-2023 68.00 68.00 68.00 68.00 0 0
18-Sep-2023 68.00 68.00 68.00 68.00 0 0
15-Sep-2023 68.00 68.00 68.00 68.00 0 0
14-Sep-2023 68.00 68.00 68.00 68.00 0 0
13-Sep-2023 68.00 68.00 68.00 68.00 0 0
12-Sep-2023 68.00 68.00 68.00 68.00 0 0
11-Sep-2023 68.00 68.00 68.00 68.00 0 0
08-Sep-2023 68.00 68.00 68.00 68.00 0 0
07-Sep-2023 68.00 68.00 68.00 68.00 0 0
06-Sep-2023 68.00 68.00 68.00 68.00 0 0
05-Sep-2023 68.00 68.00 68.00 68.00 0 0
04-Sep-2023 68.00 68.00 68.00 68.00 0 0
01-Sep-2023 68.00 68.00 68.00 68.00 0 0
31-Aug-2023 68.00 68.00 68.00 68.00 0 0
30-Aug-2023 68.00 68.00 68.00 68.00 0 0
29-Aug-2023 68.00 68.00 68.00 68.00 0 0