Darma Henwa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 31,000 |
| 2023-05-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 178,500 |
| 2023-05-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 123,700 |
| 2023-04-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 632,000 |
| 2023-04-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 434,800 |
| 2023-04-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 891,100 |
| 2023-04-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 119,200 |
| 2023-04-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 27,900 |
| 2023-04-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 42,100 |
| 2023-04-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 45,200 |
| 2023-04-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 352,700 |
| 2023-04-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 75,300 |
| 2023-04-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 133,900 |
| 2023-04-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 763,300 |
| 2023-04-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 186,400 |
| 2023-04-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 4,904,000 |
| 2023-04-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 2,838,600 |
| 2023-03-31 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 621,200 |
| 2023-03-30 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 662,600 |
| 2023-03-29 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 7,665,400 |
| 2023-03-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 21,416,300 |
| 2023-03-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 16,340,700 |
| 2023-03-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 1,301,000 |
| 2023-03-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 147,200 |
| 2023-03-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 468,900 |
| 2023-03-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 758,300 |
| 2023-03-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 113,000 |
| 2023-03-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 614,400 |
| 2023-03-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 2,021,300 |
| 2023-03-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 8,896,700 |
| 2023-03-10 | 50.000 | 51.000 | 50.000 | 50.000 | 49.758 | 60,598,100 |
| 2023-03-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 24,974,400 |
| 2023-03-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 11,740,700 |
| 2023-03-07 | 51.000 | 51.000 | 50.000 | 50.000 | 49.758 | 100,490,600 |
| 2023-03-06 | 50.000 | 51.000 | 50.000 | 51.000 | 50.753 | 174,580,300 |
| 2023-03-03 | 51.000 | 52.000 | 50.000 | 50.000 | 49.758 | 127,263,300 |
| 2023-03-02 | 52.000 | 52.000 | 51.000 | 51.000 | 50.753 | 19,562,800 |
| 2023-03-01 | 51.000 | 52.000 | 51.000 | 52.000 | 51.748 | 27,399,600 |
| 2023-02-28 | 51.000 | 52.000 | 51.000 | 51.000 | 50.753 | 47,635,400 |
| 2023-02-27 | 52.000 | 54.000 | 51.000 | 51.000 | 50.753 | 96,488,900 |
| 2023-02-24 | 53.000 | 54.000 | 52.000 | 52.000 | 51.748 | 21,389,500 |
| 2023-02-23 | 53.000 | 54.000 | 52.000 | 53.000 | 52.744 | 33,713,600 |
| 2023-02-22 | 53.000 | 54.000 | 52.000 | 53.000 | 52.744 | 37,174,600 |
| 2023-02-21 | 53.000 | 54.000 | 53.000 | 53.000 | 52.744 | 32,124,200 |
| 2023-02-20 | 55.000 | 56.000 | 52.000 | 53.000 | 52.744 | 165,074,000 |
| 2023-02-17 | 55.000 | 57.000 | 55.000 | 55.000 | 54.734 | 31,048,000 |
| 2023-02-16 | 57.000 | 57.000 | 55.000 | 55.000 | 54.734 | 49,434,300 |
| 2023-02-15 | 58.000 | 58.000 | 56.000 | 56.000 | 55.729 | 37,057,800 |
| 2023-02-14 | 57.000 | 59.000 | 56.000 | 58.000 | 57.719 | 145,641,000 |
| 2023-02-13 | 55.000 | 57.000 | 55.000 | 56.000 | 55.729 | 40,609,200 |
| 2023-02-10 | 55.000 | 57.000 | 54.000 | 55.000 | 54.734 | 90,990,200 |
| 2023-02-09 | 56.000 | 57.000 | 55.000 | 55.000 | 54.734 | 62,519,900 |
| 2023-02-08 | 56.000 | 58.000 | 55.000 | 56.000 | 55.729 | 78,573,400 |
| 2023-02-07 | 56.000 | 58.000 | 56.000 | 57.000 | 56.724 | 72,888,700 |
| 2023-02-06 | 57.000 | 58.000 | 55.000 | 56.000 | 55.729 | 110,842,300 |
| 2023-02-03 | 61.000 | 61.000 | 57.000 | 57.000 | 56.724 | 225,212,200 |
| 2023-02-02 | 60.000 | 62.000 | 60.000 | 60.000 | 59.710 | 79,192,100 |
| 2023-02-01 | 60.000 | 63.000 | 59.000 | 60.000 | 59.710 | 295,168,500 |
| 2023-01-31 | 57.000 | 62.000 | 57.000 | 60.000 | 59.710 | 349,306,000 |
| 2023-01-30 | 58.000 | 59.000 | 57.000 | 57.000 | 56.724 | 62,663,800 |
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.