Darma Henwa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 57.000 | 60.000 | 55.000 | 58.000 | 57.719 | 233,629,600 |
| 2024-01-26 | 60.000 | 60.000 | 56.000 | 57.000 | 56.724 | 245,609,200 |
| 2024-01-25 | 59.000 | 62.000 | 58.000 | 59.000 | 58.715 | 252,777,800 |
| 2024-01-24 | 62.000 | 64.000 | 59.000 | 60.000 | 59.710 | 134,758,800 |
| 2024-01-23 | 63.000 | 64.000 | 61.000 | 62.000 | 61.700 | 187,704,300 |
| 2024-01-22 | 66.000 | 66.000 | 63.000 | 63.000 | 62.695 | 140,939,900 |
| 2024-01-19 | 66.000 | 66.000 | 64.000 | 65.000 | 64.686 | 68,584,200 |
| 2024-01-18 | 64.000 | 67.000 | 64.000 | 66.000 | 65.681 | 117,510,600 |
| 2024-01-17 | 64.000 | 66.000 | 63.000 | 64.000 | 63.690 | 132,476,300 |
| 2024-01-16 | 64.000 | 65.000 | 62.000 | 64.000 | 63.690 | 144,196,100 |
| 2024-01-15 | 63.000 | 64.000 | 62.000 | 64.000 | 63.690 | 115,875,400 |
| 2024-01-12 | 65.000 | 65.000 | 62.000 | 62.000 | 61.700 | 149,202,500 |
| 2024-01-11 | 66.000 | 66.000 | 64.000 | 64.000 | 63.690 | 106,598,300 |
| 2024-01-10 | 67.000 | 68.000 | 65.000 | 65.000 | 64.686 | 138,446,200 |
| 2024-01-09 | 65.000 | 68.000 | 64.000 | 66.000 | 65.681 | 252,558,300 |
| 2024-01-08 | 65.000 | 67.000 | 64.000 | 65.000 | 64.686 | 139,015,000 |
| 2024-01-05 | 68.000 | 68.000 | 65.000 | 66.000 | 65.681 | 151,395,500 |
| 2024-01-04 | 67.000 | 69.000 | 67.000 | 68.000 | 67.671 | 98,695,300 |
| 2024-01-03 | 68.000 | 72.000 | 66.000 | 67.000 | 66.676 | 521,986,500 |
| 2024-01-02 | 61.000 | 70.000 | 60.000 | 68.000 | 67.671 | 509,467,700 |
| 2023-12-29 | 62.000 | 62.000 | 60.000 | 60.000 | 59.710 | 131,923,700 |
| 2023-12-28 | 60.000 | 62.000 | 60.000 | 61.000 | 60.705 | 93,344,700 |
| 2023-12-27 | 60.000 | 62.000 | 60.000 | 60.000 | 59.710 | 162,200,000 |
| 2023-12-22 | 59.000 | 62.000 | 59.000 | 60.000 | 59.710 | 188,568,400 |
| 2023-12-21 | 60.000 | 61.000 | 59.000 | 59.000 | 58.715 | 125,208,400 |
| 2023-12-20 | 61.000 | 62.000 | 59.000 | 59.000 | 58.715 | 188,324,100 |
| 2023-12-19 | 61.000 | 62.000 | 59.000 | 60.000 | 59.710 | 234,550,200 |
| 2023-12-18 | 61.000 | 64.000 | 59.000 | 61.000 | 60.705 | 552,649,800 |
| 2023-12-15 | 60.000 | 64.000 | 55.000 | 61.000 | 60.705 | 1,677,056,800 |
| 2023-12-14 | 74.000 | 75.000 | 65.000 | 65.000 | 64.686 | 1,049,968,500 |
| 2023-12-13 | 74.000 | 76.000 | 73.000 | 74.000 | 73.642 | 190,828,000 |
| 2023-12-12 | 76.000 | 79.000 | 72.000 | 75.000 | 74.637 | 362,704,900 |
| 2023-12-11 | 81.000 | 83.000 | 73.000 | 75.000 | 74.637 | 768,075,500 |
| 2023-12-08 | 81.000 | 83.000 | 80.000 | 81.000 | 80.608 | 238,872,100 |
| 2023-12-07 | 86.000 | 88.000 | 80.000 | 80.000 | 79.613 | 584,351,600 |
| 2023-12-06 | 82.000 | 88.000 | 81.000 | 85.000 | 84.589 | 744,823,600 |
| 2023-12-05 | 80.000 | 84.000 | 76.000 | 82.000 | 81.603 | 718,761,900 |
| 2023-12-04 | 72.000 | 82.000 | 70.000 | 79.000 | 78.618 | 938,384,200 |
| 2023-12-01 | 70.000 | 71.000 | 68.000 | 71.000 | 70.657 | 195,100,100 |
| 2023-11-30 | 69.000 | 71.000 | 69.000 | 70.000 | 69.661 | 171,018,000 |
| 2023-11-29 | 71.000 | 75.000 | 68.000 | 69.000 | 68.666 | 210,415,400 |
| 2023-11-28 | 70.000 | 71.000 | 67.000 | 70.000 | 69.661 | 327,338,600 |
| 2023-11-27 | 73.000 | 73.000 | 69.000 | 70.000 | 69.661 | 304,871,000 |
| 2023-11-24 | 74.000 | 74.000 | 71.000 | 72.000 | 71.652 | 79,749,200 |
| 2023-11-23 | 70.000 | 73.000 | 70.000 | 73.000 | 72.647 | 96,101,800 |
| 2023-11-22 | 72.000 | 73.000 | 69.000 | 70.000 | 69.661 | 162,652,400 |
| 2023-11-21 | 73.000 | 74.000 | 71.000 | 71.000 | 70.657 | 116,109,700 |
| 2023-11-20 | 75.000 | 76.000 | 72.000 | 73.000 | 72.647 | 113,195,700 |
| 2023-11-17 | 75.000 | 77.000 | 74.000 | 75.000 | 74.637 | 181,833,800 |
| 2023-11-16 | 73.000 | 76.000 | 73.000 | 74.000 | 73.642 | 274,356,400 |
| 2023-11-15 | 71.000 | 76.000 | 69.000 | 73.000 | 72.647 | 728,010,000 |
| 2023-11-14 | 73.000 | 75.000 | 69.000 | 71.000 | 70.657 | 409,339,200 |
| 2023-11-13 | 75.000 | 77.000 | 72.000 | 73.000 | 72.647 | 235,857,600 |
| 2023-11-10 | 73.000 | 77.000 | 72.000 | 75.000 | 74.637 | 246,375,500 |
| 2023-11-09 | 77.000 | 80.000 | 71.000 | 73.000 | 72.647 | 520,787,900 |
| 2023-11-08 | 72.000 | 79.000 | 69.000 | 77.000 | 76.627 | 592,465,500 |
| 2023-11-07 | 81.000 | 88.000 | 57.000 | 72.000 | 71.652 | 4,629,738,400 |
| 2023-11-06 | 87.000 | 90.000 | 85.000 | 86.000 | 85.584 | 274,129,400 |
| 2023-11-03 | 85.000 | 89.000 | 84.000 | 87.000 | 86.579 | 315,043,800 |
| 2023-11-02 | 83.000 | 88.000 | 82.000 | 84.000 | 83.594 | 339,231,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-08 | 1.5000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.