IDX · DEWI · stock
PT Dewi Shri Farmindo Tbk. (DEWI) stock price history
Every IDX trading session of PT Dewi Shri Farmindo Tbk. from Jul 18, 2022 to Sep 28, 2026: 1,009 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.
DEWI adjusted close, 2022 to 2026
- IDR 370.00
- All time high, 2023
- IDR 234.00
- 52 week high, IDR 103.00 low
- 1,009
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
DEWI key facts
- PT Dewi Shri Farmindo Tbk. (DEWI) closed at IDR 222.00 on Sep 28, 2026 on IDX.
- DEWI's all time high close is IDR 370.00, set on Mar 24, 2023; its all time low close is IDR 50.00 on Oct 6, 2023.
- DEWI's 52 week range is IDR 103.00 to IDR 234.00.
- DEWI returned +89.7% over the year to Sep 28, 2026.
- Since Jul 18, 2022 DEWI returned +64%, +12.6% a year compounded.
- DEWI's deepest drawdown was -86.5% from Mar 24, 2023 to Oct 6, 2023.
- DataCedar holds 1,009 daily sessions of DEWI history from Jul 18, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DEWI price chart, 2022 to 2026
DEWI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +46.1% |
| 3 months | +89.7% |
| 6 months | +83.5% |
| Year to date | +46.1% |
| 1 year | +89.7% |
| 3 years | +326.9% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 18, 2022 | +64.4% |
| Compound annual growth, 4.2 years | +12.6% |
DEWI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 370.00 on Mar 24, 2023
- All time low close
- IDR 50.00 on Oct 6, 2023
- 52 week high
- IDR 234.00 on Sep 23, 2026
- 52 week low
- IDR 103.00 on Jun 8, 2026
- Deepest drawdown
- -86.5% from Mar 24, 2023 to Oct 6, 2023, not yet recovered
- Best single session
- +34.8% on Jul 19, 2022
- Worst single session
- -15.0% on Jul 6, 2023
- Volatility, 1 year annualised
- 67.8%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2025, +69%
- Worst calendar year
- 2023, -72%
DEWI 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. 2022 starts on Jul 18, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 151.00 | IDR 234.00 | IDR 103.00 | IDR 222.00 | +46.1% | 9.4B | 178 |
| 2025 | IDR 90.00 | IDR 222.00 | IDR 83.00 | IDR 152.00 | +68.9% | 12.6B | 236 |
| 2024 | IDR 58.00 | IDR 121.00 | IDR 57.00 | IDR 90.00 | +52.5% | 5.5B | 237 |
| 2023 | IDR 208.00 | IDR 394.00 | IDR 50.00 | IDR 59.00 | -71.6% | 13.2B | 239 |
| 2022 | IDR 135.00 | IDR 280.00 | IDR 114.00 | IDR 208.00 | n/a | 9.2B | 119 |
DEWI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 222.00 | +45.1% |
| August 2026 | IDR 153.00 | +28.6% |
| July 2026 | IDR 119.00 | +3.5% |
| June 2026 | IDR 115.00 | -1.7% |
| May 2026 | IDR 117.00 | -7.9% |
| April 2026 | IDR 127.00 | +7.6% |
| March 2026 | IDR 118.00 | -14.5% |
| February 2026 | IDR 138.00 | +7.8% |
| January 2026 | IDR 128.00 | -15.8% |
| December 2025 | IDR 152.00 | -0.7% |
| November 2025 | IDR 153.00 | +28.6% |
| October 2025 | IDR 119.00 | +2.6% |
About the DEWI data
Daily bars. 1,009 sessions from Jul 18, 2022 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 Jul 18, 2022, 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/DEWI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
DEWI share price history
