Darma Henwa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 14,000 |
| 2022-02-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 208,600 |
| 2022-02-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 12,900 |
| 2022-02-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 54,000 |
| 2022-01-31 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 33,900 |
| 2022-01-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 38,600 |
| 2022-01-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 21,800 |
| 2022-01-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 13,000 |
| 2022-01-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 75,300 |
| 2022-01-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 26,500 |
| 2022-01-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 476,700 |
| 2022-01-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 114,800 |
| 2022-01-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 87,500 |
| 2022-01-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 119,900 |
| 2022-01-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 16,000 |
| 2022-01-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 6,400 |
| 2022-01-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 37,200 |
| 2022-01-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 7,300 |
| 2022-01-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 6,200 |
| 2022-01-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 157,800 |
| 2022-01-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 219,800 |
| 2022-01-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 19,000 |
| 2022-01-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 41,800 |
| 2022-01-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 7,200 |
| 2022-01-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 25,500 |
| 2021-12-30 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 191,900 |
| 2021-12-29 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 19,900 |
| 2021-12-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 454,400 |
| 2021-12-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 9,100 |
| 2021-12-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 182,700 |
| 2021-12-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 347,000 |
| 2021-12-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 97,500 |
| 2021-12-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 51,000 |
| 2021-12-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 225,400 |
| 2021-12-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 173,700 |
| 2021-12-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 578,500 |
| 2021-12-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 1,354,400 |
| 2021-12-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 2,291,700 |
| 2021-12-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 92,800 |
| 2021-12-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 22,000 |
| 2021-12-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 24,200 |
| 2021-12-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 13,900 |
| 2021-12-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 8,100 |
| 2021-12-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 61,700 |
| 2021-12-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 304,500 |
| 2021-12-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 245,700 |
| 2021-12-01 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 35,800 |
| 2021-11-30 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 80,100 |
| 2021-11-29 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 222,700 |
| 2021-11-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 72,800 |
| 2021-11-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 156,800 |
| 2021-11-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 1,499,000 |
| 2021-11-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 140,400 |
| 2021-11-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 79,800 |
| 2021-11-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 155,300 |
| 2021-11-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 869,200 |
| 2021-11-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 663,300 |
| 2021-11-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 228,400 |
| 2021-11-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 104,400 |
| 2021-11-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.758 | 250,400 |
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.