Data Historical Harga Saham DEWI (PT. Dewi Shri Farmindo Tbk.)
Harap diperhatikan bahwa harga saham DEWI mungkin mengalami keterlambatan dalam pembaruan hingga sekitar 10 menit atau lebih. Oleh karena itu, disarankan untuk tidak mengandalkan data ini secara eksklusif dalam membuat keputusan finansial yang bersifat jangka pendek.
Berapa Harga 1 lot saham DEWI ?
Estimasi harga satu lot saham DEWI berdasarkan harga saat ini adalah 93 x 100 = Rp 9.300. Harga tersebut belum termasuk biaya transaksi yang memiliki ketentuan berbeda-beda setiap sekuritas.
| Date | OHLC | Change | Volume | Value | OH |
|---|---|---|---|---|---|
| Mon 2025-04-14 |
O:
92
H:
93
L:
91
C:
93
|
1 (1.09%) | 28,450,300 | 2,645,877,900 | -1.08% |
| Fri 2025-04-11 |
O:
92
H:
93
L:
90
C:
92
|
-1 (-1.08%) | 25,501,800 | 2,346,165,600 | 0.00% |
| Thu 2025-04-10 |
O:
92
H:
94
L:
91
C:
93
|
1 (1.09%) | 35,076,000 | 3,262,068,000 | -1.08% |
| Wed 2025-04-09 |
O:
90
H:
92
L:
88
C:
92
|
2 (2.22%) | 57,480,200 | 5,288,178,400 | -2.17% |
| Tue 2025-04-08 |
O:
93
H:
93
L:
87
C:
90
|
-6 (-6.25%) | 14,817,100 | 1,333,539,000 | 3.33% |
| Thu 2025-03-27 |
O:
95
H:
96
L:
94
C:
96
|
1 (1.05%) | 34,696,200 | 3,330,835,200 | -1.04% |
| Wed 2025-03-26 |
O:
92
H:
95
L:
91
C:
95
|
3 (3.26%) | 44,836,400 | 4,259,458,000 | -3.16% |
| Tue 2025-03-25 |
O:
85
H:
92
L:
84
C:
92
|
6 (6.98%) | 52,104,200 | 4,793,586,400 | -7.61% |
| Mon 2025-03-24 |
O:
94
H:
94
L:
85
C:
86
|
-8 (-8.51%) | 31,424,300 | 2,702,489,800 | 9.30% |
| Fri 2025-03-21 |
O:
95
H:
98
L:
94
C:
94
|
-2 (-2.08%) | 20,912,800 | 1,965,803,200 | 1.06% |
| Thu 2025-03-20 |
O:
97
H:
98
L:
95
C:
96
|
-2 (-2.04%) | 22,231,300 | 2,134,204,800 | 1.04% |
| Wed 2025-03-19 |
O:
98
H:
99
L:
97
C:
98
|
0 (0.00%) | 29,424,300 | 2,883,581,400 | 0.00% |
| Tue 2025-03-18 |
O:
100
H:
101
L:
96
C:
98
|
-2 (-2.00%) | 36,956,400 | 3,621,727,200 | 2.04% |
| Mon 2025-03-17 |
O:
100
H:
100
L:
98
C:
100
|
0 (0.00%) | 29,628,000 | 2,962,800,000 | 0.00% |
| Fri 2025-03-14 |
O:
100
H:
101
L:
97
C:
100
|
0 (0.00%) | 33,675,700 | 3,367,570,000 | 0.00% |
| Thu 2025-03-13 |
O:
98
H:
100
L:
97
C:
100
|
2 (2.04%) | 29,290,100 | 2,929,010,000 | -2.00% |
| Wed 2025-03-12 |
O:
97
H:
98
L:
96
C:
98
|
1 (1.03%) | 15,035,500 | 1,473,479,000 | -1.02% |
| Tue 2025-03-11 |
O:
97
H:
99
L:
94
C:
97
|
-1 (-1.02%) | 29,260,600 | 2,838,278,200 | 0.00% |
| Mon 2025-03-10 |
O:
100
H:
102
L:
96
C:
98
|
-2 (-2.00%) | 29,069,600 | 2,848,820,800 | 2.04% |
| Fri 2025-03-07 |
O:
96
H:
100
L:
95
C:
100
|
4 (4.17%) | 33,312,600 | 3,331,260,000 | -4.00% |
