Darma Henwa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 444.00 | 456.00 | 442.00 | 444.00 | 444.00 | 612,874,500 |
| 2026-07-27 | 440.00 | 456.00 | 430.00 | 442.00 | 442.00 | 818,276,900 |
| 2026-07-24 | 468.00 | 472.00 | 438.00 | 442.00 | 442.00 | 1,067,827,300 |
| 2026-07-23 | 438.00 | 486.00 | 436.00 | 472.00 | 472.00 | 2,109,888,300 |
| 2026-07-22 | 442.00 | 448.00 | 424.00 | 440.00 | 440.00 | 1,098,397,600 |
| 2026-07-21 | 400.00 | 450.00 | 392.00 | 440.00 | 440.00 | 2,196,964,900 |
| 2026-07-20 | 368.00 | 400.00 | 364.00 | 398.00 | 398.00 | 983,502,900 |
| 2026-07-17 | 370.00 | 374.00 | 362.00 | 364.00 | 364.00 | 371,196,100 |
| 2026-07-16 | 362.00 | 378.00 | 354.00 | 370.00 | 370.00 | 586,030,100 |
| 2026-07-15 | 360.00 | 372.00 | 356.00 | 362.00 | 362.00 | 668,309,500 |
| 2026-07-14 | 346.00 | 372.00 | 346.00 | 358.00 | 358.00 | 1,121,442,200 |
| 2026-07-13 | 334.00 | 346.00 | 326.00 | 346.00 | 346.00 | 616,077,000 |
| 2026-07-10 | 334.00 | 344.00 | 330.00 | 338.00 | 338.00 | 609,104,200 |
| 2026-07-09 | 298.00 | 348.00 | 296.00 | 332.00 | 332.00 | 1,218,183,600 |
| 2026-07-08 | 310.00 | 310.00 | 296.00 | 298.00 | 298.00 | 274,635,700 |
| 2026-07-07 | 318.00 | 320.00 | 310.00 | 310.00 | 308.50 | 228,306,600 |
| 2026-07-06 | 318.00 | 330.00 | 308.00 | 318.00 | 316.46 | 479,973,500 |
| 2026-07-03 | 306.00 | 322.00 | 306.00 | 314.00 | 312.48 | 443,690,100 |
| 2026-07-02 | 294.00 | 312.00 | 292.00 | 300.00 | 298.55 | 606,614,500 |
| 2026-07-01 | 280.00 | 300.00 | 274.00 | 292.00 | 290.59 | 719,949,600 |
| 2026-06-30 | 308.00 | 310.00 | 274.00 | 284.00 | 282.63 | 676,294,700 |
| 2026-06-29 | 306.00 | 312.00 | 296.00 | 308.00 | 306.51 | 314,439,900 |
| 2026-06-26 | 326.00 | 330.00 | 296.00 | 306.00 | 304.52 | 704,294,700 |
| 2026-06-25 | 322.00 | 338.00 | 314.00 | 326.00 | 324.42 | 726,995,200 |
| 2026-06-24 | 364.00 | 368.00 | 320.00 | 322.00 | 320.44 | 770,348,800 |
| 2026-06-23 | 348.00 | 364.00 | 342.00 | 364.00 | 362.24 | 402,224,800 |
| 2026-06-22 | 368.00 | 370.00 | 344.00 | 348.00 | 346.32 | 458,651,000 |
| 2026-06-19 | 384.00 | 388.00 | 366.00 | 368.00 | 366.22 | 852,859,500 |
| 2026-06-18 | 358.00 | 382.00 | 348.00 | 382.00 | 380.15 | 1,036,989,500 |
| 2026-06-17 | 376.00 | 386.00 | 352.00 | 358.00 | 356.27 | 806,719,500 |
| 2026-06-16 | 370.00 | 370.00 | 370.00 | 370.00 | 368.21 | 0 |
| 2026-06-15 | 348.00 | 406.00 | 340.00 | 370.00 | 368.21 | 2,091,743,300 |
| 2026-06-12 | 300.00 | 334.00 | 300.00 | 330.00 | 328.40 | 1,053,314,700 |
| 2026-06-11 | 302.00 | 316.00 | 284.00 | 294.00 | 292.58 | 619,297,300 |
| 2026-06-10 | 280.00 | 324.00 | 270.00 | 302.00 | 300.54 | 1,512,078,300 |
| 2026-06-09 | 250.00 | 282.00 | 244.00 | 280.00 | 278.65 | 1,133,523,000 |
| 2026-06-08 | 254.00 | 264.00 | 234.00 | 250.00 | 248.79 | 553,025,400 |
| 2026-06-05 | 292.00 | 294.00 | 262.00 | 262.00 | 260.73 | 654,394,600 |
| 2026-06-04 | 292.00 | 302.00 | 250.00 | 286.00 | 284.62 | 1,067,018,200 |
| 2026-06-03 | 338.00 | 340.00 | 284.00 | 294.00 | 292.58 | 955,812,900 |
| 2026-06-02 | 338.00 | 352.00 | 330.00 | 334.00 | 332.38 | 429,443,500 |
| 2026-06-01 | 334.00 | 334.00 | 334.00 | 334.00 | 332.38 | 0 |
| 2026-05-29 | 334.00 | 350.00 | 328.00 | 334.00 | 332.38 | 420,970,500 |
| 2026-05-28 | 330.00 | 330.00 | 330.00 | 330.00 | 328.40 | 0 |
| 2026-05-27 | 330.00 | 330.00 | 330.00 | 330.00 | 328.40 | 0 |
| 2026-05-26 | 350.00 | 368.00 | 330.00 | 330.00 | 328.40 | 584,878,500 |
| 2026-05-25 | 380.00 | 384.00 | 350.00 | 350.00 | 348.31 | 649,999,200 |
| 2026-05-22 | 326.00 | 398.00 | 320.00 | 378.00 | 376.17 | 1,219,258,500 |
| 2026-05-21 | 390.00 | 390.00 | 324.00 | 334.00 | 332.38 | 1,178,095,800 |
| 2026-05-20 | 370.00 | 392.00 | 352.00 | 378.00 | 376.17 | 1,400,274,000 |
| 2026-05-19 | 448.00 | 450.00 | 374.00 | 388.00 | 386.12 | 1,608,515,700 |
| 2026-05-18 | 480.00 | 482.00 | 424.00 | 440.00 | 437.87 | 707,271,300 |
| 2026-05-15 | 484.00 | 484.00 | 484.00 | 484.00 | 481.66 | 0 |
| 2026-05-14 | 484.00 | 484.00 | 484.00 | 484.00 | 481.66 | 0 |
| 2026-05-13 | 472.00 | 505.00 | 466.00 | 484.00 | 481.66 | 428,713,700 |
| 2026-05-12 | 470.00 | 476.00 | 458.00 | 474.00 | 471.71 | 249,168,200 |
| 2026-05-11 | 476.00 | 500.00 | 456.00 | 468.00 | 465.74 | 446,651,500 |
| 2026-05-08 | 515.00 | 515.00 | 472.00 | 474.00 | 471.71 | 513,066,500 |
| 2026-05-07 | 525.00 | 535.00 | 515.00 | 515.00 | 512.51 | 383,670,500 |
| 2026-05-06 | 525.00 | 535.00 | 520.00 | 520.00 | 517.48 | 500,418,000 |
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.