Stock listing
IDX:DEWI PT Dewi Shri Farmindo Tbk Saham
Follow PT Dewi Shri Farmindo Tbk into a list and get an email when it puts out news.
Share price · IDX:DEWI
212.00 IDR -10.00 (-4.5%)
Close on Nov 3, 2026
- Day range
- 208.00 – 224.00 IDRNov 3, 2026
- Volume
- 47.64M sharesNov 3, 2026
- Market cap
- 424.0B IDRAt the close on Nov 3, 2026 · price × 2.00B shares outstanding
- 52-week range
- 103.00 – 270.00 IDRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 8.87B IDRMedian day 44.13M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · IDX:DEWI · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 212.00 | -10.00 | -4.5% | 222.00 | 224.00 | 208.00 | 47,644,900 | |
| 222.00 | +4.00 | +1.8% | 218.00 | 228.00 | 212.00 | 47,167,100 | |
| 218.00 | -8.00 | -3.5% | 222.00 | 222.00 | 212.00 | 32,915,300 | |
| 226.00 | -6.00 | -2.6% | 232.00 | 236.00 | 220.00 | 39,201,200 | |
| 232.00 | +10.00 | +4.5% | 222.00 | 232.00 | 218.00 | 30,348,500 | |
| 222.00 | +2.00 | +0.9% | 218.00 | 224.00 | 210.00 | 49,922,800 | |
| 220.00 | -8.00 | -3.5% | 228.00 | 230.00 | 214.00 | 32,893,400 | |
| 228.00 | +6.00 | +2.7% | 222.00 | 232.00 | 218.00 | 21,440,100 | |
| 222.00 | +8.00 | +3.7% | 210.00 | 222.00 | 202.00 | 40,408,100 | |
| 214.00 | -10.00 | -4.5% | 224.00 | 226.00 | 210.00 | 55,996,400 | |
| 224.00 | +22.00 | +10.9% | 202.00 | 228.00 | 200.00 | 28,605,400 | |
| 202.00 | -12.00 | -5.6% | 200.00 | 210.00 | 200.00 | 48,420,300 | |
| 214.00 | -36.00 | -14.4% | 220.00 | 220.00 | 214.00 | 30,124,400 | |
| 250.00 | -8.00 | -3.1% | 258.00 | 258.00 | 242.00 | 24,846,200 | |
| 258.00 | -2.00 | -0.8% | 260.00 | 264.00 | 252.00 | 25,748,200 | |
| 260.00 | +10.00 | +4.0% | 248.00 | 264.00 | 240.00 | 31,377,100 | |
| 250.00 | -4.00 | -1.6% | 254.00 | 270.00 | 238.00 | 36,983,800 | |
| 254.00 | +4.00 | +1.6% | 244.00 | 254.00 | 242.00 | 18,851,900 | |
| 250.00 | 0.00 | 0.0% | 250.00 | 254.00 | 236.00 | 27,537,000 | |
| 250.00 | 0.00 | 0.0% | 250.00 | 256.00 | 246.00 | 13,270,000 | |
| 250.00 | -10.00 | -3.8% | 262.00 | 262.00 | 248.00 | 23,689,700 | |
| 260.00 | +14.00 | +5.7% | 244.00 | 260.00 | 242.00 | 31,765,500 | |
| 246.00 | +14.00 | +6.0% | 232.00 | 256.00 | 230.00 | 51,744,400 | |
| 232.00 | 0.00 | 0.0% | 232.00 | 238.00 | 226.00 | 28,657,500 | |
| 232.00 | +8.00 | +3.6% | 224.00 | 258.00 | 220.00 | 112,896,100 | |
| 224.00 | +2.00 | +0.9% | 222.00 | 228.00 | 214.00 | 27,406,700 | |
| 222.00 | -4.00 | -1.8% | 228.00 | 230.00 | 212.00 | 44,135,000 | |
| 226.00 | +4.00 | +1.8% | 222.00 | 230.00 | 218.00 | 37,242,700 | |
| 222.00 | -4.00 | -1.8% | 226.00 | 228.00 | 212.00 | 52,235,900 | |
| 226.00 | +41.00 | +22.2% | 185.00 | 234.00 | 185.00 | 209,821,300 | |
| 185.00 | -3.00 | -1.6% | 187.00 | 189.00 | 180.00 | 91,169,500 | |
| 188.00 | -1.00 | -0.5% | 188.00 | 196.00 | 186.00 | 54,001,600 | |
| 189.00 | +6.00 | +3.3% | 183.00 | 189.00 | 176.00 | 44,578,800 | |
| 183.00 | +13.00 | +7.6% | 170.00 | 183.00 | 168.00 | 94,124,300 | |
| 170.00 | 0.00 | 0.0% | 170.00 | 170.00 | 166.00 | 34,368,200 | |
| 170.00 | +4.00 | +2.4% | 166.00 | 173.00 | 164.00 | 75,340,500 | |
| 166.00 | +2.00 | +1.2% | 164.00 | 166.00 | 160.00 | 56,763,100 | |
| 164.00 | +5.00 | +3.1% | 159.00 | 168.00 | 157.00 | 73,026,400 | |
| 159.00 | 0.00 | 0.0% | 159.00 | 160.00 | 156.00 | 33,318,800 | |
| 159.00 | +3.00 | +1.9% | 156.00 | 159.00 | 155.00 | 46,990,000 | |
| 156.00 | +2.00 | +1.3% | 154.00 | 157.00 | 154.00 | 45,776,300 | |
| 154.00 | -3.00 | -1.9% | 157.00 | 157.00 | 154.00 | 28,056,800 | |
| 157.00 | -1.00 | -0.6% | 157.00 | 159.00 | 155.00 | 48,676,700 | |
| 158.00 | +1.00 | +0.6% | 157.00 | 159.00 | 155.00 | 35,345,500 | |
| 157.00 | +6.00 | +4.0% | 151.00 | 158.00 | 150.00 | 67,654,800 | |
| 151.00 | -2.00 | -1.3% | 153.00 | 153.00 | 146.00 | 36,719,800 | |
| 153.00 | +1.00 | +0.7% | 151.00 | 155.00 | 151.00 | 58,288,000 | |
| 152.00 | +1.00 | +0.7% | 152.00 | 153.00 | 149.00 | 41,273,300 | |
| 151.00 | +7.00 | +4.9% | 143.00 | 151.00 | 142.00 | 47,740,800 | |
| 144.00 | -4.00 | -2.7% | 148.00 | 149.00 | 143.00 | 45,198,800 | |
| 148.00 | 0.00 | 0.0% | 148.00 | 148.00 | 148.00 | 0 | |
| 148.00 | +3.00 | +2.1% | 144.00 | 149.00 | 144.00 | 49,539,900 | |
| 145.00 | -3.00 | -2.0% | 148.00 | 148.00 | 140.00 | 59,006,700 | |
| 148.00 | -3.00 | -2.0% | 151.00 | 152.00 | 145.00 | 43,767,900 | |
| 151.00 | +9.00 | +6.3% | 142.00 | 158.00 | 136.00 | 94,609,400 | |
| 142.00 | +1.00 | +0.7% | 141.00 | 143.00 | 139.00 | 45,952,200 | |
| 141.00 | 0.00 | 0.0% | 141.00 | 141.00 | 141.00 | 0 | |
| 141.00 | +2.00 | +1.4% | 139.00 | 141.00 | 134.00 | 42,276,000 | |
| 139.00 | -1.00 | -0.7% | 140.00 | 144.00 | 136.00 | 63,299,000 | |
| 140.00 | +8.00 | +6.1% | 131.00 | 140.00 | 131.00 | 64,813,100 | |
| 132.00 | +5.00 | +3.9% | 127.00 | 134.00 | 126.00 | 80,006,500 | |
| 127.00 | +1.00 | +0.8% | 126.00 | 127.00 | 124.00 | 38,809,300 | |
| 126.00 | 0.00 | 0.0% | 126.00 | 128.00 | 122.00 | 84,893,800 | |
| 126.00 | +3.00 | +2.4% | 123.00 | 127.00 | 121.00 | 85,450,100 | |
| 123.00 | +3.00 | +2.5% | 120.00 | 123.00 | 119.00 | 60,848,600 | |
| 120.00 | +1.00 | +0.8% | 119.00 | 120.00 | 118.00 | 38,716,800 | |
| 119.00 | 0.00 | 0.0% | 118.00 | 120.00 | 118.00 | 33,673,500 |
- Ticker
- IDX:DEWI
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Farming & agribusiness
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 7, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 6, 2026
Closed 250.00 (0.0%) on Oct 7, 2026
Explanation on Request for Explanation of the Exchange
Oct 5, 2026
Closed 250.00 (-3.8%) on Oct 6, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Sep 8, 2026
Closed 156.00 (+1.3%) on Sep 8, 2026
Report of ownership or any changes in share ownership of public companies
Aug 4, 2026
Closed 120.00 (+0.8%) on Aug 4, 2026
Submission Plan of Financial Statement
Aug 3, 2026
Closed 119.00 (0.0%) on Aug 3, 2026
Report of Use of Fund from The Public Offering
Jul 15, 2026
Closed 121.00 (+1.7%) on Jul 15, 2026
Public Expose Report Disclosure - Annual
Jul 1, 2026
Closed 120.00 (+2.6%) on Jul 2, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 30, 2026
Closed 117.00 (+1.7%) on Jul 1, 2026
Public Expose Material Submission - Annual
Jun 22, 2026
Closed 119.00 (-3.3%) on Jun 23, 2026
General Announcement Public Expose - Annual
Jun 11, 2026
Closed 117.00 (-1.7%) on Jun 11, 2026
PT Dewi Shri Farmindo Tbk on 6ix
- Sector
- Consumer goods
- Industry
- Farming & agribusiness
- News releases
- 11 in the last 12 months · 11 in all · newest Oct 7, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Dewi Shri Farmindo Tbk.