Darma Henwa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 510.00 | 575.00 | 486.00 | 525.00 | 522.46 | 3,489,631,500 |
| 2026-01-28 | 570.00 | 625.00 | 570.00 | 570.00 | 567.24 | 1,844,800,500 |
| 2026-01-27 | 640.00 | 680.00 | 625.00 | 670.00 | 666.76 | 905,348,700 |
| 2026-01-26 | 685.00 | 720.00 | 630.00 | 630.00 | 626.95 | 1,470,064,700 |
| 2026-01-23 | 665.00 | 695.00 | 600.00 | 685.00 | 681.69 | 1,580,535,300 |
| 2026-01-22 | 745.00 | 750.00 | 660.00 | 665.00 | 661.78 | 1,303,478,900 |
| 2026-01-21 | 765.00 | 765.00 | 720.00 | 735.00 | 731.44 | 741,403,500 |
| 2026-01-20 | 790.00 | 805.00 | 760.00 | 770.00 | 766.27 | 1,114,679,000 |
| 2026-01-19 | 775.00 | 775.00 | 730.00 | 755.00 | 751.35 | 647,145,600 |
| 2026-01-16 | 765.00 | 765.00 | 765.00 | 765.00 | 761.30 | 0 |
| 2026-01-15 | 755.00 | 775.00 | 725.00 | 765.00 | 761.30 | 809,404,900 |
| 2026-01-14 | 730.00 | 775.00 | 725.00 | 750.00 | 746.37 | 1,034,701,400 |
| 2026-01-13 | 780.00 | 790.00 | 705.00 | 710.00 | 706.56 | 1,998,906,700 |
| 2026-01-12 | 825.00 | 835.00 | 695.00 | 790.00 | 786.18 | 2,030,891,400 |
| 2026-01-09 | 810.00 | 830.00 | 800.00 | 810.00 | 806.08 | 759,304,200 |
| 2026-01-08 | 800.00 | 835.00 | 785.00 | 800.00 | 796.13 | 745,635,400 |
| 2026-01-07 | 830.00 | 865.00 | 790.00 | 800.00 | 796.13 | 1,833,637,100 |
| 2026-01-06 | 760.00 | 825.00 | 725.00 | 815.00 | 811.06 | 2,537,576,500 |
| 2026-01-05 | 760.00 | 790.00 | 735.00 | 755.00 | 751.35 | 2,024,925,300 |
| 2026-01-02 | 690.00 | 760.00 | 690.00 | 750.00 | 746.37 | 1,993,908,700 |
| 2026-01-01 | 670.00 | 670.00 | 670.00 | 670.00 | 666.76 | 0 |
| 2025-12-31 | 670.00 | 670.00 | 670.00 | 670.00 | 666.76 | 0 |
| 2025-12-30 | 680.00 | 745.00 | 665.00 | 670.00 | 666.76 | 2,580,204,500 |
| 2025-12-29 | 575.00 | 690.00 | 570.00 | 690.00 | 686.66 | 3,462,096,200 |
| 2025-12-26 | 560.00 | 560.00 | 560.00 | 560.00 | 557.29 | 0 |
| 2025-12-25 | 560.00 | 560.00 | 560.00 | 560.00 | 557.29 | 0 |
| 2025-12-24 | 600.00 | 605.00 | 550.00 | 560.00 | 557.29 | 1,141,215,600 |
| 2025-12-23 | 585.00 | 620.00 | 560.00 | 585.00 | 582.17 | 1,474,119,100 |
| 2025-12-22 | 555.00 | 585.00 | 550.00 | 575.00 | 572.22 | 1,311,589,800 |
| 2025-12-19 | 545.00 | 550.00 | 515.00 | 545.00 | 542.36 | 641,676,400 |
| 2025-12-18 | 560.00 | 565.00 | 525.00 | 535.00 | 532.41 | 570,817,700 |
| 2025-12-17 | 550.00 | 570.00 | 535.00 | 560.00 | 557.29 | 1,221,008,500 |
| 2025-12-16 | 540.00 | 565.00 | 515.00 | 540.00 | 537.39 | 853,071,300 |
| 2025-12-15 | 615.00 | 620.00 | 535.00 | 540.00 | 537.39 | 2,078,258,900 |
| 2025-12-12 | 570.00 | 645.00 | 560.00 | 605.00 | 602.07 | 2,627,668,900 |
| 2025-12-11 | 496.00 | 575.00 | 488.00 | 545.00 | 542.36 | 3,356,341,900 |
| 2025-12-10 | 510.00 | 545.00 | 486.00 | 496.00 | 493.60 | 3,039,253,300 |
| 2025-12-09 | 468.00 | 510.00 | 466.00 | 505.00 | 502.56 | 3,326,214,600 |
| 2025-12-08 | 416.00 | 458.00 | 416.00 | 458.00 | 455.78 | 2,159,144,300 |
| 2025-12-05 | 420.00 | 426.00 | 408.00 | 412.00 | 410.01 | 1,706,200,200 |
| 2025-12-04 | 464.00 | 466.00 | 428.00 | 428.00 | 425.93 | 1,535,688,500 |
| 2025-12-03 | 470.00 | 482.00 | 456.00 | 460.00 | 457.77 | 1,018,454,300 |
| 2025-12-02 | 464.00 | 472.00 | 450.00 | 468.00 | 465.74 | 1,115,215,500 |
| 2025-12-01 | 438.00 | 470.00 | 432.00 | 462.00 | 459.76 | 2,806,600,100 |
| 2025-11-28 | 430.00 | 438.00 | 422.00 | 432.00 | 429.91 | 469,683,200 |
| 2025-11-27 | 430.00 | 442.00 | 422.00 | 426.00 | 423.94 | 1,025,084,700 |
| 2025-11-26 | 420.00 | 436.00 | 416.00 | 428.00 | 425.93 | 1,223,314,800 |
| 2025-11-25 | 416.00 | 432.00 | 412.00 | 418.00 | 415.98 | 1,108,746,800 |
| 2025-11-24 | 418.00 | 424.00 | 412.00 | 416.00 | 413.99 | 453,497,700 |
| 2025-11-21 | 410.00 | 420.00 | 404.00 | 416.00 | 413.99 | 612,443,800 |
| 2025-11-20 | 430.00 | 432.00 | 410.00 | 412.00 | 410.01 | 756,349,300 |
| 2025-11-19 | 428.00 | 440.00 | 418.00 | 426.00 | 423.94 | 1,848,365,600 |
| 2025-11-18 | 408.00 | 424.00 | 398.00 | 410.00 | 408.02 | 990,921,200 |
| 2025-11-17 | 410.00 | 428.00 | 404.00 | 408.00 | 406.03 | 769,205,700 |
| 2025-11-14 | 432.00 | 436.00 | 406.00 | 410.00 | 408.02 | 1,153,394,200 |
| 2025-11-13 | 424.00 | 448.00 | 420.00 | 430.00 | 427.92 | 1,399,137,700 |
| 2025-11-12 | 436.00 | 448.00 | 412.00 | 418.00 | 415.98 | 1,832,959,300 |
| 2025-11-11 | 402.00 | 488.00 | 402.00 | 446.00 | 443.84 | 5,426,419,900 |
| 2025-11-10 | 352.00 | 400.00 | 352.00 | 398.00 | 396.07 | 1,615,161,300 |
| 2025-11-07 | 342.00 | 354.00 | 340.00 | 348.00 | 346.32 | 307,839,300 |
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.