Darma Henwa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 57.000 | 59.000 | 57.000 | 58.000 | 57.719 | 79,643,500 |
| 2023-01-26 | 59.000 | 59.000 | 56.000 | 57.000 | 56.724 | 110,479,800 |
| 2023-01-25 | 60.000 | 61.000 | 58.000 | 59.000 | 58.715 | 209,097,800 |
| 2023-01-24 | 55.000 | 61.000 | 54.000 | 60.000 | 59.710 | 545,066,000 |
| 2023-01-20 | 57.000 | 57.000 | 53.000 | 55.000 | 54.734 | 351,409,300 |
| 2023-01-19 | 55.000 | 57.000 | 54.000 | 56.000 | 55.729 | 158,343,800 |
| 2023-01-18 | 55.000 | 55.000 | 53.000 | 54.000 | 53.739 | 57,953,700 |
| 2023-01-17 | 54.000 | 55.000 | 53.000 | 54.000 | 53.739 | 102,016,800 |
| 2023-01-16 | 53.000 | 54.000 | 52.000 | 54.000 | 53.739 | 41,712,300 |
| 2023-01-13 | 53.000 | 54.000 | 52.000 | 53.000 | 52.744 | 25,749,300 |
| 2023-01-12 | 53.000 | 54.000 | 52.000 | 53.000 | 52.744 | 44,262,200 |
| 2023-01-11 | 54.000 | 54.000 | 53.000 | 53.000 | 52.744 | 27,731,100 |
| 2023-01-10 | 53.000 | 54.000 | 52.000 | 54.000 | 53.739 | 94,216,900 |
| 2023-01-09 | 54.000 | 54.000 | 52.000 | 53.000 | 52.744 | 54,311,300 |
| 2023-01-06 | 52.000 | 54.000 | 51.000 | 54.000 | 53.739 | 127,599,100 |
| 2023-01-05 | 54.000 | 54.000 | 51.000 | 51.000 | 50.753 | 146,370,400 |
| 2023-01-04 | 55.000 | 56.000 | 53.000 | 53.000 | 52.744 | 72,806,800 |
| 2023-01-03 | 54.000 | 55.000 | 53.000 | 55.000 | 54.734 | 93,916,000 |
| 2023-01-02 | 53.000 | 55.000 | 53.000 | 53.000 | 52.744 | 32,417,900 |
| 2022-12-30 | 54.000 | 55.000 | 53.000 | 53.000 | 52.744 | 29,720,100 |
| 2022-12-29 | 53.000 | 55.000 | 53.000 | 54.000 | 53.739 | 38,836,800 |
| 2022-12-28 | 53.000 | 55.000 | 53.000 | 53.000 | 52.744 | 73,536,200 |
| 2022-12-27 | 54.000 | 55.000 | 53.000 | 53.000 | 52.744 | 39,849,800 |
| 2022-12-26 | 52.000 | 54.000 | 51.000 | 54.000 | 53.739 | 92,592,100 |
| 2022-12-23 | 52.000 | 53.000 | 51.000 | 52.000 | 51.748 | 55,011,300 |
| 2022-12-22 | 53.000 | 53.000 | 50.000 | 52.000 | 51.748 | 65,782,300 |
| 2022-12-21 | 51.000 | 52.000 | 50.000 | 51.000 | 50.753 | 68,464,700 |
| 2022-12-20 | 51.000 | 52.000 | 50.000 | 51.000 | 50.753 | 81,906,900 |
| 2022-12-19 | 50.000 | 52.000 | 50.000 | 51.000 | 50.753 | 324,324,700 |
| 2022-12-16 | 53.000 | 53.000 | 50.000 | 50.000 | 49.758 | 486,882,100 |
| 2022-12-15 | 54.000 | 55.000 | 52.000 | 53.000 | 52.744 | 159,880,600 |
| 2022-12-14 | 55.000 | 55.000 | 53.000 | 54.000 | 53.739 | 104,600,900 |
| 2022-12-13 | 55.000 | 55.000 | 54.000 | 55.000 | 54.734 | 59,854,500 |
| 2022-12-12 | 54.000 | 55.000 | 53.000 | 54.000 | 53.739 | 60,003,800 |
| 2022-12-09 | 54.000 | 55.000 | 53.000 | 54.000 | 53.739 | 82,597,700 |
| 2022-12-08 | 55.000 | 57.000 | 52.000 | 54.000 | 53.739 | 388,477,800 |
| 2022-12-07 | 56.000 | 57.000 | 55.000 | 55.000 | 54.734 | 119,015,600 |
| 2022-12-06 | 57.000 | 58.000 | 56.000 | 56.000 | 55.729 | 134,795,700 |
| 2022-12-05 | 59.000 | 60.000 | 57.000 | 57.000 | 56.724 | 171,492,100 |
| 2022-12-02 | 60.000 | 61.000 | 57.000 | 58.000 | 57.719 | 288,381,100 |
| 2022-12-01 | 54.000 | 60.000 | 54.000 | 59.000 | 58.715 | 371,442,100 |
| 2022-11-30 | 57.000 | 58.000 | 57.000 | 57.000 | 56.724 | 53,632,100 |
| 2022-11-29 | 58.000 | 58.000 | 56.000 | 57.000 | 56.724 | 97,220,500 |
| 2022-11-28 | 60.000 | 60.000 | 57.000 | 57.000 | 56.724 | 204,402,100 |
| 2022-11-25 | 59.000 | 60.000 | 59.000 | 60.000 | 59.710 | 81,807,100 |
| 2022-11-24 | 60.000 | 62.000 | 59.000 | 59.000 | 58.715 | 178,748,200 |
| 2022-11-23 | 59.000 | 61.000 | 59.000 | 60.000 | 59.710 | 128,900,400 |
| 2022-11-22 | 59.000 | 61.000 | 58.000 | 59.000 | 58.715 | 190,618,500 |
| 2022-11-21 | 60.000 | 60.000 | 58.000 | 59.000 | 58.715 | 135,748,700 |
| 2022-11-18 | 57.000 | 60.000 | 56.000 | 59.000 | 58.715 | 370,664,900 |
| 2022-11-17 | 57.000 | 57.000 | 56.000 | 57.000 | 56.724 | 59,208,000 |
| 2022-11-16 | 58.000 | 59.000 | 56.000 | 57.000 | 56.724 | 231,790,100 |
| 2022-11-15 | 58.000 | 60.000 | 56.000 | 58.000 | 57.719 | 224,290,600 |
| 2022-11-14 | 60.000 | 62.000 | 58.000 | 59.000 | 58.715 | 169,384,000 |
| 2022-11-11 | 60.000 | 63.000 | 60.000 | 60.000 | 59.710 | 165,984,800 |
| 2022-11-10 | 62.000 | 62.000 | 58.000 | 61.000 | 60.705 | 240,965,200 |
| 2022-11-09 | 62.000 | 63.000 | 61.000 | 62.000 | 61.700 | 201,385,700 |
| 2022-11-08 | 60.000 | 63.000 | 59.000 | 61.000 | 60.705 | 426,570,500 |
| 2022-11-07 | 58.000 | 60.000 | 57.000 | 59.000 | 58.715 | 270,201,600 |
| 2022-11-04 | 58.000 | 59.000 | 56.000 | 58.000 | 57.719 | 186,292,300 |
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.