Darma Henwa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 494.00 | 515.00 | 488.00 | 510.00 | 507.53 | 407,467,600 |
| 2026-05-04 | 500.00 | 515.00 | 492.00 | 494.00 | 491.61 | 362,815,700 |
| 2026-05-01 | 496.00 | 496.00 | 496.00 | 496.00 | 493.60 | 0 |
| 2026-04-30 | 498.00 | 505.00 | 468.00 | 496.00 | 493.60 | 739,186,500 |
| 2026-04-29 | 510.00 | 510.00 | 498.00 | 500.00 | 497.58 | 191,102,100 |
| 2026-04-28 | 505.00 | 510.00 | 492.00 | 505.00 | 502.56 | 333,518,200 |
| 2026-04-27 | 494.00 | 510.00 | 492.00 | 500.00 | 497.58 | 520,339,700 |
| 2026-04-24 | 520.00 | 525.00 | 484.00 | 486.00 | 483.65 | 823,577,700 |
| 2026-04-23 | 555.00 | 555.00 | 515.00 | 515.00 | 512.51 | 561,316,500 |
| 2026-04-22 | 560.00 | 570.00 | 550.00 | 550.00 | 547.34 | 337,895,400 |
| 2026-04-21 | 550.00 | 565.00 | 550.00 | 560.00 | 557.29 | 389,718,100 |
| 2026-04-20 | 555.00 | 575.00 | 545.00 | 550.00 | 547.34 | 482,819,100 |
| 2026-04-17 | 555.00 | 575.00 | 550.00 | 550.00 | 547.34 | 370,423,000 |
| 2026-04-16 | 565.00 | 575.00 | 545.00 | 555.00 | 552.31 | 412,235,800 |
| 2026-04-15 | 590.00 | 595.00 | 555.00 | 555.00 | 552.31 | 805,275,200 |
| 2026-04-14 | 535.00 | 580.00 | 530.00 | 580.00 | 577.19 | 1,429,141,100 |
| 2026-04-13 | 500.00 | 530.00 | 500.00 | 525.00 | 522.46 | 749,143,500 |
| 2026-04-10 | 505.00 | 535.00 | 505.00 | 515.00 | 512.51 | 878,531,300 |
| 2026-04-09 | 505.00 | 510.00 | 496.00 | 500.00 | 497.58 | 651,785,400 |
| 2026-04-08 | 510.00 | 520.00 | 496.00 | 515.00 | 512.51 | 1,200,197,000 |
| 2026-04-07 | 486.00 | 494.00 | 476.00 | 476.00 | 473.70 | 573,757,100 |
| 2026-04-06 | 468.00 | 505.00 | 462.00 | 484.00 | 481.66 | 1,368,623,500 |
| 2026-04-02 | 486.00 | 492.00 | 468.00 | 468.00 | 465.74 | 931,241,800 |
| 2026-04-01 | 452.00 | 505.00 | 448.00 | 505.00 | 502.56 | 1,347,419,100 |
| 2026-03-31 | 460.00 | 464.00 | 434.00 | 436.00 | 433.89 | 572,446,300 |
| 2026-03-30 | 444.00 | 458.00 | 432.00 | 456.00 | 453.79 | 622,885,400 |
| 2026-03-27 | 450.00 | 468.00 | 440.00 | 448.00 | 445.83 | 1,125,633,800 |
| 2026-03-26 | 460.00 | 474.00 | 438.00 | 440.00 | 437.87 | 780,498,200 |
| 2026-03-25 | 400.00 | 460.00 | 394.00 | 460.00 | 457.77 | 938,460,600 |
| 2026-03-17 | 400.00 | 410.00 | 388.00 | 394.00 | 392.09 | 381,102,100 |
| 2026-03-16 | 396.00 | 414.00 | 372.00 | 394.00 | 392.09 | 456,749,600 |
| 2026-03-13 | 408.00 | 416.00 | 392.00 | 396.00 | 394.08 | 488,103,200 |
| 2026-03-12 | 424.00 | 434.00 | 406.00 | 410.00 | 408.02 | 433,423,400 |
| 2026-03-11 | 462.00 | 464.00 | 428.00 | 428.00 | 425.93 | 567,213,700 |
| 2026-03-10 | 438.00 | 462.00 | 426.00 | 460.00 | 457.77 | 666,843,500 |
| 2026-03-09 | 400.00 | 426.00 | 380.00 | 410.00 | 408.02 | 802,704,300 |
| 2026-03-06 | 464.00 | 468.00 | 432.00 | 438.00 | 435.88 | 557,251,700 |
| 2026-03-05 | 490.00 | 494.00 | 464.00 | 468.00 | 465.74 | 456,001,100 |
| 2026-03-04 | 505.00 | 505.00 | 450.00 | 466.00 | 463.75 | 1,035,659,600 |
| 2026-03-03 | 515.00 | 525.00 | 494.00 | 500.00 | 497.58 | 422,285,500 |
| 2026-03-02 | 505.00 | 540.00 | 494.00 | 500.00 | 497.58 | 842,103,500 |
| 2026-02-27 | 520.00 | 540.00 | 500.00 | 525.00 | 522.46 | 960,661,700 |
| 2026-02-26 | 565.00 | 570.00 | 515.00 | 525.00 | 522.46 | 747,575,900 |
| 2026-02-25 | 545.00 | 585.00 | 540.00 | 555.00 | 552.31 | 1,002,859,600 |
| 2026-02-24 | 615.00 | 630.00 | 560.00 | 560.00 | 557.29 | 1,070,919,200 |
| 2026-02-23 | 630.00 | 640.00 | 610.00 | 615.00 | 612.02 | 361,890,500 |
| 2026-02-20 | 640.00 | 645.00 | 610.00 | 615.00 | 612.02 | 415,335,700 |
| 2026-02-19 | 635.00 | 655.00 | 630.00 | 640.00 | 636.90 | 590,392,700 |
| 2026-02-18 | 635.00 | 655.00 | 625.00 | 630.00 | 626.95 | 783,832,800 |
| 2026-02-13 | 560.00 | 625.00 | 540.00 | 620.00 | 617.00 | 1,359,097,400 |
| 2026-02-12 | 575.00 | 585.00 | 555.00 | 565.00 | 562.27 | 805,864,200 |
| 2026-02-11 | 510.00 | 580.00 | 505.00 | 565.00 | 562.27 | 1,455,028,300 |
| 2026-02-10 | 490.00 | 535.00 | 488.00 | 505.00 | 502.56 | 1,174,521,900 |
| 2026-02-09 | 472.00 | 510.00 | 458.00 | 500.00 | 497.58 | 833,371,600 |
| 2026-02-06 | 480.00 | 498.00 | 462.00 | 464.00 | 461.75 | 645,985,500 |
| 2026-02-05 | 505.00 | 525.00 | 496.00 | 500.00 | 497.58 | 515,434,900 |
| 2026-02-04 | 505.00 | 535.00 | 492.00 | 505.00 | 502.56 | 929,693,300 |
| 2026-02-03 | 438.00 | 530.00 | 400.00 | 525.00 | 522.46 | 2,548,714,600 |
| 2026-02-02 | 540.00 | 545.00 | 460.00 | 460.00 | 457.77 | 1,427,327,000 |
| 2026-01-30 | 535.00 | 580.00 | 505.00 | 540.00 | 537.39 | 1,118,050,000 |
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.