IDX · DEWA · stock

PT Darma Henwa Tbk (DEWA) stock price history

Every IDX trading session of PT Darma Henwa Tbk from Sep 26, 2007 to Sep 28, 2026: 4,660 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get DEWA data, free keyYear by year table

DEWA adjusted close, 2007 to 2026

DEWAPT Darma Henwa Tbk
IDR 350.00+26.5% over one year
2010201520202025
IDR 811.06
All time high, 2026
IDR 860.81
52 week high, IDR 232.87 low
4,660
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

DEWA key facts

  • PT Darma Henwa Tbk (DEWA) closed at IDR 350.00 on Sep 28, 2026 on IDX.
  • DEWA's all time high close is IDR 811.06, set on Jan 6, 2026; its all time low close is IDR 49.76 on Oct 27, 2008.
  • DEWA's 52 week range is IDR 232.87 to IDR 860.81.
  • DEWA returned +26.5% over the year to Sep 28, 2026 and +603.4% over five years.
  • Over ten years DEWA returned +603%, +21.5% a year compounded.
  • DEWA's deepest drawdown was -93.7% from Oct 17, 2007 to Oct 27, 2008.
  • DataCedar holds 4,660 daily sessions of DEWA history from Sep 26, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

DEWA price chart, 2007 to 2026

DEWA adjusted close, Sep 26, 2007 to Sep 28, 2026IDR 49.76IDR 120.49IDR 291.78IDR 706.562010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

DEWA returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-20.5%
3 months+14.9%
6 months-21.5%
Year to date-47.5%
1 year+26.5%
3 years+345.2%
5 years+603.4%
10 years+603.4%
Since Sep 26, 2007-37.8%
Compound annual growth, 19.0 years-2.5%

DEWA records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 811.06 on Jan 6, 2026
All time low close
IDR 49.76 on Oct 27, 2008
52 week high
IDR 860.81 on Jan 7, 2026
52 week low
IDR 232.87 on Jun 8, 2026
Deepest drawdown
-93.7% from Oct 17, 2007 to Oct 27, 2008, recovered Jan 6, 2026
Best single session
+53.7% on Apr 20, 2009
Worst single session
-32.5% on Oct 6, 2008
Volatility, 1 year annualised
92.6%
Sessions closing higher, 1 year
45%
Best calendar year
2025, +504%
Worst calendar year
2008, -93%

DEWA price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Sep 26, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 686.66IDR 860.81IDR 232.87IDR 350.00-47.5%140.9B178
2025IDR 108.47IDR 741.40IDR 82.60IDR 666.76+503.6%159.5B236
2024IDR 60.70IDR 144.30IDR 54.73IDR 110.46+85.0%58.8B237
2023IDR 52.74IDR 92.55IDR 49.76IDR 59.71+13.2%55.2B239
2022IDR 49.76IDR 94.54IDR 49.76IDR 52.74+6.0%88.3B246
2021IDR 49.76IDR 73.64IDR 49.76IDR 49.760.0%10.2B247
2020IDR 49.76IDR 49.76IDR 49.76IDR 49.760.0%77.2M242
2019IDR 49.76IDR 49.76IDR 49.76IDR 49.760.0%18.9M258
2018IDR 49.76IDR 67.67IDR 49.76IDR 49.760.0%19.4B261
2017IDR 49.76IDR 104.49IDR 49.76IDR 49.760.0%61.5B254
2016IDR 49.76IDR 66.68IDR 49.76IDR 49.760.0%14.3B246
2015IDR 49.76IDR 49.76IDR 49.76IDR 49.760.0%7.8M245
2014IDR 49.76IDR 49.76IDR 49.76IDR 49.760.0%153M244
2013IDR 49.76IDR 49.76IDR 49.76IDR 49.760.0%191.8M244
2012IDR 81.60IDR 99.52IDR 49.76IDR 49.76-35.9%10.2B246
2011IDR 72.65IDR 126.39IDR 54.73IDR 77.62+9.9%41.1B247
2010IDR 133.35IDR 150.27IDR 49.76IDR 70.66-47.8%25.1B245
2009IDR 59.71IDR 278.65IDR 50.75IDR 135.34+172.0%57B244
2008IDR 656.81IDR 686.66IDR 49.76IDR 49.76-92.6%10.9B239
2007IDR 562.27IDR 816.03IDR 477.68IDR 676.71n/a7.4B62

DEWA monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 350.00-20.5%
August 2026IDR 440.00-4.3%
July 2026IDR 460.00+62.8%
June 2026IDR 282.63-15.0%
May 2026IDR 332.38-32.7%
April 2026IDR 493.60+13.8%
March 2026IDR 433.89-17.0%
February 2026IDR 522.46-2.8%
January 2026IDR 537.39-19.4%
December 2025IDR 666.76+55.1%
November 2025IDR 429.91+29.3%
October 2025IDR 332.38+22.8%

About the DEWA data

Daily bars. 4,660 sessions from Sep 26, 2007 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 26, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/DEWA/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • DAYA PT Duta Intidaya Tbk
  • DCII PT DCI Indonesia Tbk
  • DEFI PT Danasupra Erapacific Tbk
  • DEPO PT Caturkarda Depo Bangunan Tbk
  • DEWI PT Dewi Shri Farmindo Tbk.
  • DFAM PT Dafam Property Indonesia Tbk
  • DGIK PT Nusa Konstruksi Enjiniring Tbk
  • DGNS PT Diagnos Laboratorium Utama Tbk

Common questions

DEWA share price history

Start with any symbol.

Start free