Darma Henwa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 53.000 | 57.000 | 52.000 | 55.000 | 54.734 | 97,135,000 |
| 2022-05-12 | 56.000 | 59.000 | 53.000 | 53.000 | 52.744 | 282,508,900 |
| 2022-05-11 | 56.000 | 57.000 | 55.000 | 56.000 | 55.729 | 47,171,100 |
| 2022-05-10 | 57.000 | 58.000 | 54.000 | 56.000 | 55.729 | 254,067,500 |
| 2022-05-09 | 56.000 | 59.000 | 55.000 | 57.000 | 56.724 | 152,532,100 |
| 2022-04-28 | 57.000 | 58.000 | 55.000 | 56.000 | 55.729 | 195,443,400 |
| 2022-04-27 | 51.000 | 57.000 | 50.000 | 56.000 | 55.729 | 299,300,300 |
| 2022-04-26 | 54.000 | 54.000 | 50.000 | 51.000 | 50.753 | 357,842,600 |
| 2022-04-25 | 52.000 | 55.000 | 52.000 | 53.000 | 52.744 | 891,055,600 |
| 2022-04-22 | 57.000 | 57.000 | 55.000 | 55.000 | 54.734 | 163,892,200 |
| 2022-04-21 | 62.000 | 62.000 | 59.000 | 59.000 | 58.715 | 494,155,100 |
| 2022-04-20 | 67.000 | 68.000 | 63.000 | 63.000 | 62.695 | 456,510,800 |
| 2022-04-19 | 72.000 | 74.000 | 67.000 | 67.000 | 66.676 | 1,120,654,100 |
| 2022-04-18 | 71.000 | 74.000 | 69.000 | 72.000 | 71.652 | 767,285,700 |
| 2022-04-14 | 70.000 | 75.000 | 70.000 | 74.000 | 73.642 | 731,925,500 |
| 2022-04-13 | 68.000 | 72.000 | 68.000 | 69.000 | 68.666 | 467,863,700 |
| 2022-04-12 | 71.000 | 75.000 | 67.000 | 67.000 | 66.676 | 1,258,699,900 |
| 2022-04-11 | 65.000 | 79.000 | 65.000 | 71.000 | 70.657 | 2,809,710,500 |
| 2022-04-08 | 59.000 | 65.000 | 58.000 | 65.000 | 64.686 | 1,468,218,600 |
| 2022-04-07 | 55.000 | 61.000 | 54.000 | 58.000 | 57.719 | 1,725,678,400 |
| 2022-04-06 | 54.000 | 55.000 | 53.000 | 54.000 | 53.739 | 278,418,500 |
| 2022-04-05 | 54.000 | 56.000 | 52.000 | 54.000 | 53.739 | 531,215,400 |
| 2022-04-04 | 50.000 | 54.000 | 50.000 | 54.000 | 53.739 | 492,185,900 |
| 2022-04-01 | 54.000 | 55.000 | 51.000 | 51.000 | 50.753 | 551,226,900 |
| 2022-03-31 | 60.000 | 60.000 | 54.000 | 54.000 | 53.739 | 943,536,700 |
| 2022-03-30 | 50.000 | 57.000 | 50.000 | 57.000 | 56.724 | 1,044,222,200 |
| 2022-03-29 | 51.000 | 51.000 | 50.000 | 50.000 | 49.758 | 447,335,600 |
| 2022-03-28 | 50.000 | 51.000 | 50.000 | 50.000 | 49.758 | 867,792,500 |
| 2022-03-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 23,138,200 |
| 2022-03-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 975,000 |
| 2022-03-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 364,100 |
| 2022-03-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 1,147,100 |
| 2022-03-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 5,500 |
| 2022-03-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 140,400 |
| 2022-03-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 5,200 |
| 2022-03-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 18,000 |
| 2022-03-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 200 |
| 2022-03-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 194,800 |
| 2022-03-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 35,700 |
| 2022-03-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 2,500 |
| 2022-03-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 512,300 |
| 2022-03-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 259,300 |
| 2022-03-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 3,506,200 |
| 2022-03-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 506,000 |
| 2022-03-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 106,400 |
| 2022-03-01 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 213,900 |
| 2022-02-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 63,300 |
| 2022-02-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 22,700 |
| 2022-02-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 251,600 |
| 2022-02-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 15,500 |
| 2022-02-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 17,800 |
| 2022-02-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 69,400 |
| 2022-02-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 85,700 |
| 2022-02-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 677,500 |
| 2022-02-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 1,893,200 |
| 2022-02-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 135,000 |
| 2022-02-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 503,400 |
| 2022-02-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 1,053,100 |
| 2022-02-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 535,600 |
| 2022-02-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 1,418,200 |
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.