Darma Henwa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 57.000 | 60.000 | 56.000 | 59.000 | 58.715 | 294,608,600 |
| 2023-08-04 | 58.000 | 59.000 | 57.000 | 57.000 | 56.724 | 142,012,100 |
| 2023-08-03 | 54.000 | 59.000 | 53.000 | 58.000 | 57.719 | 411,931,200 |
| 2023-08-02 | 55.000 | 55.000 | 53.000 | 54.000 | 53.739 | 72,915,200 |
| 2023-08-01 | 55.000 | 55.000 | 54.000 | 54.000 | 53.739 | 112,913,600 |
| 2023-07-31 | 56.000 | 56.000 | 54.000 | 55.000 | 54.734 | 122,240,100 |
| 2023-07-28 | 55.000 | 56.000 | 54.000 | 56.000 | 55.729 | 74,775,800 |
| 2023-07-27 | 56.000 | 56.000 | 55.000 | 55.000 | 54.734 | 62,856,100 |
| 2023-07-26 | 56.000 | 57.000 | 55.000 | 55.000 | 54.734 | 75,637,300 |
| 2023-07-25 | 56.000 | 57.000 | 55.000 | 56.000 | 55.729 | 84,779,200 |
| 2023-07-24 | 56.000 | 58.000 | 55.000 | 56.000 | 55.729 | 163,826,300 |
| 2023-07-21 | 57.000 | 57.000 | 56.000 | 56.000 | 55.729 | 33,301,400 |
| 2023-07-20 | 54.000 | 57.000 | 54.000 | 56.000 | 55.729 | 105,724,600 |
| 2023-07-18 | 55.000 | 56.000 | 54.000 | 54.000 | 53.739 | 74,647,900 |
| 2023-07-17 | 55.000 | 57.000 | 55.000 | 55.000 | 54.734 | 60,654,800 |
| 2023-07-14 | 55.000 | 56.000 | 54.000 | 55.000 | 54.734 | 62,347,200 |
| 2023-07-13 | 54.000 | 55.000 | 53.000 | 54.000 | 53.739 | 67,101,800 |
| 2023-07-12 | 54.000 | 55.000 | 53.000 | 54.000 | 53.739 | 48,245,700 |
| 2023-07-11 | 53.000 | 56.000 | 53.000 | 54.000 | 53.739 | 139,001,400 |
| 2023-07-10 | 55.000 | 55.000 | 53.000 | 53.000 | 52.744 | 54,160,800 |
| 2023-07-07 | 55.000 | 56.000 | 54.000 | 54.000 | 53.739 | 76,883,000 |
| 2023-07-06 | 53.000 | 57.000 | 52.000 | 56.000 | 55.729 | 232,749,400 |
| 2023-07-05 | 53.000 | 55.000 | 52.000 | 53.000 | 52.744 | 143,479,800 |
| 2023-07-04 | 53.000 | 55.000 | 52.000 | 53.000 | 52.744 | 112,145,600 |
| 2023-07-03 | 52.000 | 54.000 | 51.000 | 53.000 | 52.744 | 145,925,900 |
| 2023-06-27 | 52.000 | 53.000 | 51.000 | 52.000 | 51.748 | 131,322,900 |
| 2023-06-26 | 53.000 | 53.000 | 50.000 | 52.000 | 51.748 | 324,096,600 |
| 2023-06-23 | 54.000 | 55.000 | 52.000 | 53.000 | 52.744 | 235,503,800 |
| 2023-06-22 | 55.000 | 56.000 | 54.000 | 55.000 | 54.734 | 96,975,800 |
| 2023-06-21 | 56.000 | 57.000 | 54.000 | 55.000 | 54.734 | 173,180,000 |
| 2023-06-20 | 56.000 | 57.000 | 55.000 | 55.000 | 54.734 | 110,719,600 |
| 2023-06-19 | 55.000 | 57.000 | 54.000 | 55.000 | 54.734 | 217,640,800 |
| 2023-06-16 | 56.000 | 58.000 | 54.000 | 54.000 | 53.739 | 274,439,600 |
| 2023-06-15 | 71.000 | 71.000 | 54.000 | 56.000 | 55.729 | 1,577,583,100 |
| 2023-06-14 | 60.000 | 64.000 | 55.000 | 61.000 | 60.705 | 3,171,820,300 |
| 2023-06-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 155,000,000 |
| 2023-06-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 768,400 |
| 2023-06-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 119,100 |
| 2023-06-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 1,359,900 |
| 2023-06-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 61,300 |
| 2023-06-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 1,040,600 |
| 2023-06-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 397,100 |
| 2023-05-31 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 124,600 |
| 2023-05-30 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 12,500 |
| 2023-05-29 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 122,800 |
| 2023-05-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 130,700 |
| 2023-05-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 89,700 |
| 2023-05-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 197,100 |
| 2023-05-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 30,200 |
| 2023-05-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 54,200 |
| 2023-05-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 135,200 |
| 2023-05-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 5,300 |
| 2023-05-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 1,315,600 |
| 2023-05-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 202,200 |
| 2023-05-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 512,500 |
| 2023-05-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 428,900 |
| 2023-05-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 274,900 |
| 2023-05-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 524,500 |
| 2023-05-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 9,313,700 |
| 2023-05-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 79,000 |
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.