Efek Terdaftar

PT. DEWI SHRI FARMINDO Tbk

Security name
DEWI SHRI FARMINDO Tbk
Issuer
PT. DEWI SHRI FARMINDO Tbk
ISIN Code
ID1000169105
Short Code
DEWI
Type
Saham Biasa
Listing Date
18 Juli 2022
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
700,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
OTHERS - CONSUMER GOODS INDUSTRY
Number of Securities
2,000,000,000 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 May 2024 0 70 66 68 155,759 1,059,793,600 5,546
06 May 2024 0 68 65 68 162,394 1,080,785,400 2,127
07 May 2024 0 70 66 68 242,377 1,635,362,000 8,936
08 May 2024 0 69 65 67 209,448 1,401,763,300 6,578
13 May 2024 0 68 66 68 100,734 672,898,300 2,474
14 May 2024 0 70 66 67 223,524 1,517,518,000 2,634
15 May 2024 0 68 65 67 160,709 1,067,755,700 2,848
16 May 2024 0 67 65 67 185,543 1,226,583,000 3,762
17 May 2024 0 67 65 67 140,550 930,054,200 2,637
21 May 2024 0 68 65 68 219,103 1,455,038,900 3,197
22 May 2024 0 81 68 71 691,016 5,163,146,900 9,373
27 May 2024 0 72 67 67 155,172 1,064,308,200 2,807
28 May 2024 0 67 65 67 119,591 789,517,900 1,788
29 May 2024 0 67 62 62 117,228 755,576,600 2,024
30 May 2024 0 66 61 65 210,382 1,347,136,900 2,756
31 May 2024 0 68 65 66 164,001 1,085,946,500 2,453
03 Jun 2024 0 67 64 66 145,804 956,623,700 2,941
04 Jun 2024 0 68 65 67 194,008 1,289,003,300 2,990
05 Jun 2024 0 69 66 68 154,705 1,048,446,400 4,724
06 Jun 2024 0 69 66 68 94,238 639,435,400 2,329
07 Jun 2024 0 70 66 68 124,854 854,045,100 1,996
10 Jun 2024 0 69 65 67 131,138 874,877,100 3,620
11 Jun 2024 0 67 65 67 62,169 409,274,800 1,919
12 Jun 2024 0 67 64 66 55,192 361,058,400 1,196
13 Jun 2024 0 66 64 66 90,885 590,623,400 2,446
14 Jun 2024 0 68 65 67 73,190 486,401,800 2,005
19 Jun 2024 0 68 65 66 99,209 657,490,200 3,151
20 Jun 2024 0 67 65 67 80,448 531,425,300 3,119
21 Jun 2024 0 68 66 66 113,166 750,301,600 2,428
25 Jun 2024 0 66 64 66 91,319 593,980,500 2,256
26 Jun 2024 0 66 64 66 91,987 598,480,800 3,242
27 Jun 2024 0 66 64 66 103,870 676,056,800 3,308
28 Jun 2024 0 66 64 65 80,091 521,330,600 2,101
01 Jul 2024 0 66 64 66 102,207 664,714,600 3,380
02 Jul 2024 0 66 64 66 91,054 592,467,700 2,946
03 Jul 2024 0 68 64 66 178,923 1,185,547,800 3,620
04 Jul 2024 0 66 65 65 119,332 776,285,600 3,647
05 Jul 2024 0 67 64 67 228,553 1,503,572,300 3,190
08 Jul 2024 0 69 67 67 154,479 1,038,512,200 2,836
09 Jul 2024 0 68 64 66 136,238 898,079,700 3,097
11 Jul 2024 0 66 64 66 159,752 1,032,340,300 2,110
12 Jul 2024 0 66 64 64 215,367 1,393,172,400 2,616
15 Jul 2024 0 65 63 65 108,001 691,476,200 2,462
16 Jul 2024 0 65 63 64 179,564 1,158,793,500 2,613
17 Jul 2024 0 65 63 63 226,531 1,450,281,400 2,025
18 Jul 2024 0 65 62 64 248,385 1,582,885,400 1,894
19 Jul 2024 0 65 63 65 163,948 1,055,924,100 1,150
22 Jul 2024 0 66 64 65 155,185 1,009,545,400 1,195
23 Jul 2024 0 67 63 64 265,991 1,734,311,200 1,440
24 Jul 2024 0 65 63 65 150,712 969,110,600 1,621
25 Jul 2024 0 65 63 64 310,459 1,986,946,100 1,920
26 Jul 2024 0 65 63 65 75,135 481,079,500 645
29 Jul 2024 0 66 63 65 253,084 1,637,736,700 1,644
30 Jul 2024 0 67 64 66 192,979 1,267,703,700 2,168
31 Jul 2024 0 67 64 66 264,964 1,740,899,100 1,650
01 Aug 2024 0 67 66 67 118,055 780,420,900 1,307
02 Aug 2024 0 68 66 68 97,309 652,636,100 1,571
05 Aug 2024 0 69 65 67 174,462 1,173,276,100 2,148
06 Aug 2024 0 68 66 67 237,044 1,582,453,800 1,577
07 Aug 2024 0 67 65 66 148,389 974,813,200 1,977
08 Aug 2024 0 67 65 67 285,543 1,876,397,200 1,614
09 Aug 2024 0 67 65 67 154,786 1,017,044,200 1,439
12 Aug 2024 66 67 65 67 132,249 875,477,300 1,737
13 Aug 2024 67 67 66 66 97,333 648,464,800 1,702
14 Aug 2024 66 67 66 67 161,490 1,066,851,900 1,296
15 Aug 2024 67 67 65 67 125,055 826,331,100 1,344
16 Aug 2024 66 67 65 66 93,735 618,843,100 885
19 Aug 2024 66 67 65 67 123,839 817,688,600 998
20 Aug 2024 67 67 65 66 85,105 563,088,400 1,634
21 Aug 2024 66 67 65 67 87,014 576,166,700 1,878
22 Aug 2024 67 67 65 65 96,240 634,695,000 1,561
26 Aug 2024 64 67 64 67 173,456 1,133,051,600 1,313
27 Aug 2024 66 71 66 70 166,321 1,126,621,100 4,121
28 Aug 2024 70 94 68 94 848,995 7,298,530,700 10,296
29 Aug 2024 105 119 80 81 1,828,398 17,695,010,500 20,848
26 Sep 2024 80 83 79 83 161,028 1,305,229,000 1,779
27 Sep 2024 83 87 82 86 248,572 2,105,796,500 2,256
30 Sep 2024 86 87 76 84 325,574 2,670,077,200 2,055
01 Oct 2024 83 86 82 83 182,211 1,521,523,800 1,926
02 Oct 2024 83 85 80 82 211,964 1,754,803,300 1,108
03 Oct 2024 83 83 79 81 282,500 2,284,439,000 1,513
04 Oct 2024 80 82 80 80 113,842 921,761,400 705
07 Oct 2024 81 82 80 81 85,294 690,360,500 822
08 Oct 2024 81 83 80 82 260,136 2,117,337,400 1,758
09 Oct 2024 82 86 81 84 433,892 3,584,837,600 2,127
10 Oct 2024 84 85 81 83 462,925 3,846,403,100 2,481
11 Oct 2024 83 83 81 82 81,921 674,679,600 1,028
14 Oct 2024 82 84 81 84 185,927 1,534,766,600 1,392
15 Oct 2024 84 91 83 89 575,469 5,009,870,300 6,621
16 Oct 2024 89 89 81 83 489,523 4,123,493,400 3,617
17 Oct 2024 83 85 82 84 387,687 3,248,504,400 2,030
18 Oct 2024 84 84 82 83 122,315 1,015,463,800 2,451
21 Oct 2024 83 84 82 83 95,360 790,526,400 2,506
22 Oct 2024 83 85 82 85 375,443 3,124,959,400 2,048
23 Oct 2024 85 87 84 87 346,786 2,957,306,200 3,173
24 Oct 2024 87 89 85 87 191,269 1,663,706,700 2,620
25 Oct 2024 87 88 82 84 151,178 1,277,389,600 1,464
28 Oct 2024 84 84 81 84 465,185 3,831,796,200 1,140
29 Oct 2024 82 87 82 85 385,206 3,224,534,700 2,786
30 Oct 2024 85 87 83 85 85,752 728,542,200 2,460
31 Oct 2024 85 86 82 85 300,721 2,516,718,400 2,138
01 Nov 2024 83 84 81 84 415,215 3,447,936,900 2,192
04 Nov 2024 82 84 81 83 117,394 964,204,000 1,236
05 Nov 2024 82 83 80 83 253,076 2,060,938,100 1,523
06 Nov 2024 83 83 81 83 366,809 3,002,125,800 2,245
07 Nov 2024 83 85 82 85 397,336 3,327,234,600 2,148
08 Nov 2024 85 86 82 84 101,146 846,670,400 2,244
11 Nov 2024 84 84 82 84 63,608 528,455,100 1,385
12 Nov 2024 83 84 82 84 266,801 2,214,488,500 1,446
13 Nov 2024 84 86 83 85 349,212 2,939,860,500 2,167
14 Nov 2024 85 86 82 83 179,933 1,509,913,700 3,582
15 Nov 2024 83 84 82 84 140,300 1,164,173,000 1,101
18 Nov 2024 83 84 82 83 299,190 2,483,732,800 1,720
19 Nov 2024 83 85 82 84 377,479 3,160,056,000 1,276
20 Nov 2024 84 84 82 84 141,842 1,177,863,700 2,655
21 Nov 2024 84 84 82 83 84,753 703,871,700 2,405
22 Nov 2024 83 84 80 83 346,969 2,866,788,400 824
25 Nov 2024 83 84 81 82 348,282 2,883,351,900 1,169
26 Nov 2024 82 84 82 83 148,692 1,233,228,000 1,502
28 Nov 2024 84 84 82 84 127,651 1,059,966,700 1,357
29 Nov 2024 83 84 82 84 224,992 1,868,960,800 1,387
02 Dec 2024 84 85 82 85 331,681 2,780,043,700 2,966
03 Dec 2024 85 88 84 87 397,604 3,400,827,500 5,508
04 Dec 2024 87 87 85 86 191,333 1,643,698,300 1,624
05 Dec 2024 86 87 84 86 210,319 1,798,876,800 2,204
06 Dec 2024 85 86 84 85 259,714 2,216,699,400 1,426
09 Dec 2024 85 86 84 84 343,986 2,914,408,500 1,867
10 Dec 2024 84 85 83 84 199,587 1,670,844,500 1,683
11 Dec 2024 84 85 84 84 108,170 915,715,000 1,501
12 Dec 2024 84 85 83 85 172,738 1,451,799,100 1,986
13 Dec 2024 84 86 83 85 322,086 2,718,843,200 2,351
16 Dec 2024 84 85 82 84 170,895 1,428,379,700 1,509
17 Dec 2024 84 85 83 85 413,710 3,473,059,100 3,515
18 Dec 2024 85 91 83 90 305,113 2,648,379,800 2,702
19 Dec 2024 90 121 80 89 4,175,443 44,850,738,700 46,238
20 Dec 2024 89 105 88 94 1,753,574 16,916,394,300 35,388
23 Dec 2024 94 96 89 91 741,099 6,839,714,000 15,762
24 Dec 2024 91 101 90 94 1,199,835 11,387,269,000 16,340
27 Dec 2024 94 95 89 91 937,555 8,610,578,000 15,538
30 Dec 2024 91 93 89 90 635,427 5,722,217,900 8,786
02 Jan 2025 90 91 87 87 169,916 1,504,154,300 5,768
03 Jan 2025 87 88 85 88 313,431 2,708,021,600 3,697
06 Jan 2025 88 89 84 85 358,241 3,109,477,200 3,225
07 Jan 2025 85 86 83 85 229,147 1,938,869,200 4,816
08 Jan 2025 85 87 84 86 200,726 1,712,273,600 6,527
09 Jan 2025 86 87 84 85 192,659 1,647,839,600 4,992
10 Jan 2025 85 86 84 86 168,170 1,427,024,600 2,978
13 Jan 2025 86 88 84 87 341,004 2,935,057,700 4,681
14 Jan 2025 87 88 85 87 187,362 1,614,887,100 4,523
15 Jan 2025 87 89 87 89 186,935 1,634,896,200 4,465
16 Jan 2025 89 91 89 91 332,996 2,995,050,700 5,088
17 Jan 2025 91 94 90 93 259,300 2,395,529,600 6,822
20 Jan 2025 93 94 91 94 392,730 3,644,613,800 9,198
21 Jan 2025 94 95 91 92 228,056 2,117,196,100 10,231
22 Jan 2025 91 93 89 91 210,309 1,895,980,300 5,071
23 Jan 2025 90 91 88 90 122,433 1,094,535,200 2,286
24 Jan 2025 90 90 88 90 95,796 852,682,700 2,275
30 Jan 2025 90 97 88 96 401,688 3,701,322,200 11,696
31 Jan 2025 96 96 91 92 239,813 2,220,990,900 6,655
03 Feb 2025 92 92 89 90 211,613 1,913,988,900 4,953
04 Feb 2025 90 91 88 90 260,565 2,336,662,900 4,787
05 Feb 2025 90 91 89 90 123,307 1,110,606,600 5,337
06 Feb 2025 90 92 90 92 262,726 2,386,190,500 6,848
07 Feb 2025 92 94 91 94 364,730 3,369,042,200 6,103
10 Feb 2025 94 96 91 94 263,615 2,456,750,600 7,298
11 Feb 2025 94 96 92 94 248,288 2,327,402,100 4,870
12 Feb 2025 94 95 93 93 200,022 1,877,470,800 5,357
13 Feb 2025 92 94 91 92 139,761 1,284,210,000 4,163
14 Feb 2025 92 93 91 92 199,672 1,834,406,200 4,855
17 Feb 2025 92 94 92 94 209,671 1,948,551,000 4,800
18 Feb 2025 94 96 94 95 207,652 1,964,296,800 4,915
19 Feb 2025 95 95 93 95 226,845 2,129,834,700 2,748
20 Feb 2025 95 96 94 96 228,023 2,168,810,100 6,373
21 Feb 2025 96 97 94 96 250,020 2,397,609,900 5,537
24 Feb 2025 96 96 92 94 232,266 2,172,887,700 5,464
25 Feb 2025 94 94 91 93 219,145 2,026,835,800 5,192
26 Feb 2025 93 94 92 94 256,144 2,378,348,900 5,206
27 Feb 2025 94 96 94 96 213,579 2,033,261,500 4,196
28 Feb 2025 96 108 91 94 804,730 7,824,873,200 11,831
03 Mar 2025 94 96 92 95 253,640 2,387,998,900 4,546
04 Mar 2025 95 96 93 94 166,895 1,582,339,500 3,951
05 Mar 2025 94 96 93 95 173,151 1,631,524,300 3,651
06 Mar 2025 94 96 94 96 212,170 2,012,910,400 3,984
07 Mar 2025 96 100 95 100 333,126 3,240,928,800 8,067
10 Mar 2025 100 102 96 98 290,696 2,878,187,500 6,690
11 Mar 2025 97 99 94 97 292,606 2,803,973,600 5,635
12 Mar 2025 97 98 96 98 150,355 1,458,553,200 3,264
13 Mar 2025 98 100 97 100 292,901 2,883,071,400 8,010
14 Mar 2025 100 101 97 100 336,757 3,327,317,600 7,278
17 Mar 2025 100 100 98 100 296,280 2,934,982,900 7,789
18 Mar 2025 100 101 96 98 369,564 3,626,487,900 10,962
19 Mar 2025 98 99 97 98 294,243 2,876,636,600 6,023
20 Mar 2025 97 98 95 96 222,313 2,134,295,300 5,427
21 Mar 2025 95 98 94 94 209,128 2,008,046,400 5,213
24 Mar 2025 94 94 85 86 314,243 2,815,604,000 5,051
25 Mar 2025 85 92 84 92 521,042 4,608,187,700 4,970
26 Mar 2025 92 95 91 95 448,364 4,151,074,500 4,715
27 Mar 2025 95 96 94 96 346,962 3,302,463,400 3,868
08 Apr 2025 93 93 87 90 148,171 1,345,335,700 4,210
09 Apr 2025 90 92 88 92 574,802 5,140,459,900 6,064
10 Apr 2025 92 94 91 93 350,760 3,230,246,500 4,722
11 Apr 2025 92 93 90 92 255,018 2,327,769,300 1,992
14 Apr 2025 92 93 91 93 301,696 2,771,591,500 2,895
15 Apr 2025 93 94 92 93 334,498 3,100,014,100 3,706
16 Apr 2025 93 94 92 92 202,018 1,865,344,500 4,179
17 Apr 2025 91 93 89 93 336,958 3,067,162,400 4,384
21 Apr 2025 92 93 92 93 219,971 2,035,492,900 2,483
22 Apr 2025 93 93 90 92 165,462 1,519,260,200 3,490
23 Apr 2025 92 93 90 93 219,130 2,012,912,800 2,800
24 Apr 2025 93 96 93 96 453,445 4,279,360,600 5,215
25 Apr 2025 96 97 95 96 308,020 2,940,249,200 3,931
28 Apr 2025 96 96 93 95 329,206 3,123,625,500 3,647

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 21 May 2024 14 Jun 2024 Active
Proxy Voting   - 15 May 2023 07 Jun 2023 Active