Darma Henwa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 58.000 | 59.000 | 57.000 | 59.000 | 58.715 | 166,458,800 |
| 2022-11-02 | 59.000 | 60.000 | 57.000 | 57.000 | 56.724 | 220,924,500 |
| 2022-11-01 | 61.000 | 62.000 | 57.000 | 59.000 | 58.715 | 458,632,800 |
| 2022-10-31 | 60.000 | 63.000 | 60.000 | 61.000 | 60.705 | 295,219,500 |
| 2022-10-28 | 64.000 | 64.000 | 59.000 | 60.000 | 59.710 | 717,043,100 |
| 2022-10-27 | 65.000 | 66.000 | 63.000 | 63.000 | 62.695 | 320,995,200 |
| 2022-10-26 | 67.000 | 67.000 | 63.000 | 64.000 | 63.690 | 281,414,400 |
| 2022-10-25 | 67.000 | 69.000 | 64.000 | 66.000 | 65.681 | 353,268,100 |
| 2022-10-24 | 65.000 | 70.000 | 65.000 | 67.000 | 66.676 | 456,984,600 |
| 2022-10-21 | 63.000 | 67.000 | 62.000 | 66.000 | 65.681 | 461,785,700 |
| 2022-10-20 | 61.000 | 65.000 | 60.000 | 63.000 | 62.695 | 410,239,900 |
| 2022-10-19 | 64.000 | 64.000 | 60.000 | 61.000 | 60.705 | 579,237,500 |
| 2022-10-18 | 63.000 | 64.000 | 61.000 | 64.000 | 63.690 | 317,783,000 |
| 2022-10-17 | 63.000 | 63.000 | 59.000 | 62.000 | 61.700 | 541,524,300 |
| 2022-10-14 | 66.000 | 68.000 | 62.000 | 63.000 | 62.695 | 223,863,100 |
| 2022-10-13 | 67.000 | 69.000 | 65.000 | 65.000 | 64.686 | 192,902,600 |
| 2022-10-12 | 63.000 | 69.000 | 62.000 | 66.000 | 65.681 | 368,229,200 |
| 2022-10-11 | 64.000 | 68.000 | 63.000 | 63.000 | 62.695 | 619,093,100 |
| 2022-10-10 | 70.000 | 70.000 | 66.000 | 66.000 | 65.681 | 393,763,400 |
| 2022-10-07 | 70.000 | 72.000 | 67.000 | 70.000 | 69.661 | 756,539,400 |
| 2022-10-06 | 68.000 | 70.000 | 65.000 | 66.000 | 65.681 | 348,337,800 |
| 2022-10-05 | 64.000 | 68.000 | 63.000 | 67.000 | 66.676 | 646,060,000 |
| 2022-10-04 | 61.000 | 64.000 | 61.000 | 63.000 | 62.695 | 512,395,000 |
| 2022-10-03 | 57.000 | 60.000 | 57.000 | 60.000 | 59.710 | 313,869,200 |
| 2022-09-30 | 56.000 | 59.000 | 54.000 | 58.000 | 57.719 | 225,152,200 |
| 2022-09-29 | 58.000 | 61.000 | 56.000 | 56.000 | 55.729 | 254,147,700 |
| 2022-09-28 | 59.000 | 61.000 | 57.000 | 57.000 | 56.724 | 176,805,400 |
| 2022-09-27 | 57.000 | 61.000 | 55.000 | 59.000 | 58.715 | 408,797,600 |
| 2022-09-26 | 61.000 | 61.000 | 57.000 | 57.000 | 56.724 | 462,420,900 |
| 2022-09-23 | 66.000 | 66.000 | 61.000 | 61.000 | 60.705 | 286,812,300 |
| 2022-09-22 | 62.000 | 66.000 | 59.000 | 65.000 | 64.686 | 572,019,400 |
| 2022-09-21 | 66.000 | 67.000 | 62.000 | 62.000 | 61.700 | 791,576,400 |
| 2022-09-20 | 65.000 | 71.000 | 63.000 | 66.000 | 65.681 | 1,800,915,100 |
| 2022-09-19 | 70.000 | 73.000 | 67.000 | 67.000 | 66.676 | 468,481,500 |
| 2022-09-16 | 74.000 | 75.000 | 72.000 | 72.000 | 71.652 | 893,811,600 |
| 2022-09-15 | 84.000 | 84.000 | 77.000 | 77.000 | 76.627 | 865,006,100 |
| 2022-09-14 | 84.000 | 85.000 | 80.000 | 82.000 | 81.603 | 691,598,200 |
| 2022-09-13 | 87.000 | 88.000 | 84.000 | 84.000 | 83.594 | 412,731,100 |
| 2022-09-12 | 88.000 | 89.000 | 84.000 | 87.000 | 86.579 | 692,845,900 |
| 2022-09-09 | 86.000 | 89.000 | 81.000 | 87.000 | 86.579 | 697,989,800 |
| 2022-09-08 | 90.000 | 90.000 | 83.000 | 86.000 | 85.584 | 947,255,200 |
| 2022-09-07 | 93.000 | 93.000 | 85.000 | 89.000 | 88.569 | 1,204,197,800 |
| 2022-09-06 | 90.000 | 95.000 | 89.000 | 91.000 | 90.560 | 1,296,945,100 |
| 2022-09-05 | 85.000 | 91.000 | 83.000 | 89.000 | 88.569 | 1,513,447,300 |
| 2022-09-02 | 86.000 | 92.000 | 82.000 | 85.000 | 84.589 | 1,905,456,100 |
| 2022-09-01 | 80.000 | 89.000 | 78.000 | 85.000 | 84.589 | 1,905,078,300 |
| 2022-08-31 | 77.000 | 82.000 | 77.000 | 80.000 | 79.613 | 1,501,127,600 |
| 2022-08-30 | 90.000 | 90.000 | 82.000 | 82.000 | 81.603 | 2,212,264,800 |
| 2022-08-29 | 71.000 | 88.000 | 69.000 | 88.000 | 87.574 | 2,029,637,100 |
| 2022-08-26 | 76.000 | 76.000 | 72.000 | 73.000 | 72.647 | 630,647,500 |
| 2022-08-25 | 70.000 | 75.000 | 69.000 | 74.000 | 73.642 | 1,626,301,200 |
| 2022-08-24 | 70.000 | 72.000 | 67.000 | 69.000 | 68.666 | 784,831,100 |
| 2022-08-23 | 71.000 | 74.000 | 67.000 | 70.000 | 69.661 | 1,268,467,800 |
| 2022-08-22 | 78.000 | 78.000 | 72.000 | 72.000 | 71.652 | 669,640,100 |
| 2022-08-19 | 76.000 | 81.000 | 75.000 | 77.000 | 76.627 | 1,510,279,700 |
| 2022-08-18 | 75.000 | 77.000 | 73.000 | 75.000 | 74.637 | 1,022,393,900 |
| 2022-08-16 | 74.000 | 77.000 | 72.000 | 74.000 | 73.642 | 931,472,900 |
| 2022-08-15 | 76.000 | 81.000 | 73.000 | 74.000 | 73.642 | 1,373,421,700 |
| 2022-08-12 | 73.000 | 81.000 | 71.000 | 75.000 | 74.637 | 2,152,904,100 |
| 2022-08-11 | 67.000 | 76.000 | 66.000 | 72.000 | 71.652 | 1,296,108,800 |
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.