Darma Henwa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 360.00 | 370.00 | 342.00 | 342.00 | 340.35 | 777,790,500 |
| 2025-11-05 | 328.00 | 356.00 | 320.00 | 356.00 | 354.28 | 862,968,300 |
| 2025-11-04 | 336.00 | 340.00 | 320.00 | 334.00 | 332.38 | 359,227,000 |
| 2025-11-03 | 340.00 | 346.00 | 332.00 | 336.00 | 334.37 | 478,019,400 |
| 2025-10-31 | 324.00 | 346.00 | 318.00 | 334.00 | 332.38 | 745,191,900 |
| 2025-10-30 | 312.00 | 326.00 | 308.00 | 324.00 | 322.43 | 487,818,300 |
| 2025-10-29 | 310.00 | 316.00 | 304.00 | 308.00 | 306.51 | 215,079,000 |
| 2025-10-28 | 296.00 | 318.00 | 290.00 | 308.00 | 306.51 | 371,583,600 |
| 2025-10-27 | 316.00 | 320.00 | 286.00 | 296.00 | 294.57 | 841,894,200 |
| 2025-10-24 | 322.00 | 326.00 | 312.00 | 316.00 | 314.47 | 296,097,200 |
| 2025-10-23 | 320.00 | 340.00 | 320.00 | 320.00 | 318.45 | 544,770,900 |
| 2025-10-22 | 322.00 | 326.00 | 312.00 | 320.00 | 318.45 | 313,375,200 |
| 2025-10-21 | 320.00 | 332.00 | 318.00 | 322.00 | 320.44 | 455,399,900 |
| 2025-10-20 | 306.00 | 326.00 | 298.00 | 316.00 | 314.47 | 549,602,400 |
| 2025-10-17 | 330.00 | 334.00 | 292.00 | 300.00 | 298.55 | 870,629,700 |
| 2025-10-16 | 324.00 | 334.00 | 318.00 | 326.00 | 324.42 | 470,465,200 |
| 2025-10-15 | 334.00 | 348.00 | 300.00 | 318.00 | 316.46 | 1,548,998,300 |
| 2025-10-14 | 366.00 | 400.00 | 328.00 | 334.00 | 332.38 | 2,167,681,500 |
| 2025-10-13 | 350.00 | 368.00 | 340.00 | 362.00 | 360.25 | 492,341,100 |
| 2025-10-10 | 356.00 | 368.00 | 350.00 | 356.00 | 354.28 | 271,655,900 |
| 2025-10-09 | 362.00 | 382.00 | 346.00 | 354.00 | 352.29 | 836,163,300 |
| 2025-10-08 | 358.00 | 364.00 | 340.00 | 356.00 | 354.28 | 614,798,700 |
| 2025-10-07 | 326.00 | 386.00 | 318.00 | 354.00 | 352.29 | 1,426,838,700 |
| 2025-10-06 | 338.00 | 352.00 | 322.00 | 326.00 | 324.42 | 630,552,400 |
| 2025-10-03 | 336.00 | 354.00 | 332.00 | 336.00 | 334.37 | 1,035,475,900 |
| 2025-10-02 | 298.00 | 340.00 | 288.00 | 334.00 | 332.38 | 1,508,918,500 |
| 2025-10-01 | 272.00 | 302.00 | 270.00 | 294.00 | 292.58 | 1,416,319,700 |
| 2025-09-30 | 290.00 | 290.00 | 270.00 | 272.00 | 270.68 | 810,527,100 |
| 2025-09-29 | 278.00 | 292.00 | 266.00 | 290.00 | 288.60 | 765,277,300 |
| 2025-09-26 | 282.00 | 286.00 | 272.00 | 278.00 | 276.65 | 440,012,600 |
| 2025-09-25 | 262.00 | 282.00 | 262.00 | 280.00 | 278.65 | 1,043,519,600 |
| 2025-09-24 | 276.00 | 280.00 | 256.00 | 264.00 | 262.72 | 979,935,200 |
| 2025-09-23 | 248.00 | 270.00 | 248.00 | 270.00 | 268.69 | 1,881,689,700 |
| 2025-09-22 | 220.00 | 242.00 | 218.00 | 238.00 | 236.85 | 1,315,700,000 |
| 2025-09-19 | 216.00 | 220.00 | 214.00 | 214.00 | 212.96 | 141,667,200 |
| 2025-09-18 | 224.00 | 224.00 | 214.00 | 216.00 | 214.95 | 256,139,200 |
| 2025-09-17 | 224.00 | 226.00 | 220.00 | 222.00 | 220.93 | 139,886,500 |
| 2025-09-16 | 226.00 | 232.00 | 222.00 | 224.00 | 222.92 | 386,368,400 |
| 2025-09-15 | 222.00 | 226.00 | 216.00 | 226.00 | 224.91 | 282,187,800 |
| 2025-09-12 | 216.00 | 222.00 | 214.00 | 220.00 | 218.94 | 165,148,800 |
| 2025-09-11 | 218.00 | 222.00 | 214.00 | 214.00 | 212.96 | 182,750,300 |
| 2025-09-10 | 222.00 | 224.00 | 214.00 | 218.00 | 216.95 | 175,539,400 |
| 2025-09-09 | 218.00 | 222.00 | 214.00 | 218.00 | 216.95 | 204,690,600 |
| 2025-09-08 | 224.00 | 228.00 | 216.00 | 216.00 | 214.95 | 256,584,900 |
| 2025-09-05 | 222.00 | 222.00 | 222.00 | 222.00 | 220.93 | 0 |
| 2025-09-04 | 226.00 | 234.00 | 222.00 | 222.00 | 220.93 | 242,474,500 |
| 2025-09-03 | 226.00 | 232.00 | 224.00 | 226.00 | 224.91 | 251,538,400 |
| 2025-09-02 | 222.00 | 228.00 | 222.00 | 224.00 | 222.92 | 311,846,700 |
| 2025-09-01 | 216.00 | 224.00 | 212.00 | 218.00 | 216.95 | 359,475,100 |
| 2025-08-29 | 224.00 | 230.00 | 210.00 | 224.00 | 222.92 | 534,849,300 |
| 2025-08-28 | 234.00 | 248.00 | 230.00 | 230.00 | 228.89 | 820,568,200 |
| 2025-08-27 | 226.00 | 232.00 | 226.00 | 226.00 | 224.91 | 192,059,300 |
| 2025-08-26 | 228.00 | 236.00 | 226.00 | 226.00 | 224.91 | 432,255,400 |
| 2025-08-25 | 222.00 | 230.00 | 222.00 | 226.00 | 224.91 | 239,543,500 |
| 2025-08-22 | 226.00 | 226.00 | 220.00 | 220.00 | 218.94 | 288,936,100 |
| 2025-08-21 | 240.00 | 242.00 | 222.00 | 226.00 | 224.91 | 711,674,900 |
| 2025-08-20 | 226.00 | 244.00 | 222.00 | 236.00 | 234.86 | 1,037,956,400 |
| 2025-08-19 | 222.00 | 226.00 | 218.00 | 224.00 | 222.92 | 222,632,700 |
| 2025-08-18 | 220.00 | 220.00 | 220.00 | 220.00 | 218.94 | 0 |
| 2025-08-15 | 228.00 | 230.00 | 220.00 | 220.00 | 218.94 | 340,679,200 |
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.