Darma Henwa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 222.00 | 228.00 | 222.00 | 226.00 | 224.91 | 148,446,600 |
| 2025-08-13 | 230.00 | 232.00 | 222.00 | 222.00 | 220.93 | 142,526,100 |
| 2025-08-12 | 228.00 | 234.00 | 226.00 | 228.00 | 226.90 | 320,992,000 |
| 2025-08-11 | 222.00 | 230.00 | 218.00 | 224.00 | 222.92 | 309,197,500 |
| 2025-08-08 | 226.00 | 228.00 | 218.00 | 222.00 | 220.93 | 170,055,100 |
| 2025-08-07 | 226.00 | 234.00 | 224.00 | 226.00 | 224.91 | 300,905,900 |
| 2025-08-06 | 218.00 | 228.00 | 218.00 | 226.00 | 224.91 | 294,980,800 |
| 2025-08-05 | 234.00 | 236.00 | 216.00 | 216.00 | 214.95 | 602,455,900 |
| 2025-08-04 | 222.00 | 236.00 | 216.00 | 230.00 | 228.89 | 540,988,800 |
| 2025-08-01 | 220.00 | 226.00 | 216.00 | 222.00 | 220.93 | 244,661,500 |
| 2025-07-31 | 232.00 | 244.00 | 214.00 | 220.00 | 218.94 | 1,050,506,600 |
| 2025-07-30 | 232.00 | 240.00 | 224.00 | 232.00 | 230.88 | 476,076,400 |
| 2025-07-29 | 236.00 | 238.00 | 226.00 | 232.00 | 230.88 | 534,942,600 |
| 2025-07-28 | 222.00 | 238.00 | 222.00 | 236.00 | 234.86 | 780,460,700 |
| 2025-07-25 | 216.00 | 226.00 | 212.00 | 218.00 | 216.95 | 426,783,900 |
| 2025-07-24 | 224.00 | 226.00 | 210.00 | 216.00 | 214.95 | 457,602,100 |
| 2025-07-23 | 206.00 | 224.00 | 202.00 | 222.00 | 220.93 | 620,339,900 |
| 2025-07-22 | 218.00 | 228.00 | 204.00 | 204.00 | 203.01 | 1,120,990,000 |
| 2025-07-21 | 188.00 | 218.00 | 188.00 | 214.00 | 212.96 | 1,682,613,800 |
| 2025-07-18 | 187.00 | 189.00 | 182.00 | 187.00 | 186.10 | 414,336,300 |
| 2025-07-17 | 193.00 | 193.00 | 185.00 | 186.00 | 185.10 | 437,081,000 |
| 2025-07-16 | 180.00 | 193.00 | 180.00 | 190.00 | 189.08 | 860,160,200 |
| 2025-07-15 | 175.00 | 182.00 | 172.00 | 180.00 | 179.13 | 373,809,000 |
| 2025-07-14 | 177.00 | 180.00 | 175.00 | 175.00 | 174.15 | 326,679,400 |
| 2025-07-11 | 179.00 | 181.00 | 176.00 | 176.00 | 175.15 | 141,335,000 |
| 2025-07-10 | 182.00 | 184.00 | 177.00 | 178.00 | 177.14 | 207,407,000 |
| 2025-07-09 | 186.00 | 187.00 | 181.00 | 182.00 | 181.12 | 152,266,100 |
| 2025-07-08 | 185.00 | 188.00 | 183.00 | 186.00 | 185.10 | 292,617,700 |
| 2025-07-07 | 183.00 | 185.00 | 179.00 | 185.00 | 184.10 | 197,244,100 |
| 2025-07-04 | 188.00 | 189.00 | 181.00 | 182.00 | 181.12 | 252,163,200 |
| 2025-07-03 | 175.00 | 187.00 | 172.00 | 186.00 | 185.10 | 537,964,800 |
| 2025-07-02 | 178.00 | 178.00 | 172.00 | 174.00 | 173.16 | 168,048,000 |
| 2025-07-01 | 180.00 | 181.00 | 171.00 | 177.00 | 176.14 | 294,092,300 |
| 2025-06-30 | 176.00 | 183.00 | 174.00 | 180.00 | 179.13 | 266,006,900 |
| 2025-06-26 | 178.00 | 181.00 | 175.00 | 176.00 | 175.15 | 250,187,300 |
| 2025-06-25 | 181.00 | 182.00 | 175.00 | 177.00 | 176.14 | 226,321,000 |
| 2025-06-24 | 178.00 | 183.00 | 176.00 | 180.00 | 179.13 | 323,464,800 |
| 2025-06-23 | 173.00 | 184.00 | 166.00 | 175.00 | 174.15 | 406,768,800 |
| 2025-06-20 | 178.00 | 185.00 | 175.00 | 178.00 | 177.14 | 326,234,200 |
| 2025-06-19 | 186.00 | 187.00 | 174.00 | 178.00 | 177.14 | 445,941,100 |
| 2025-06-18 | 190.00 | 196.00 | 184.00 | 185.00 | 184.10 | 285,382,800 |
| 2025-06-17 | 193.00 | 194.00 | 184.00 | 190.00 | 189.08 | 404,867,700 |
| 2025-06-16 | 196.00 | 204.00 | 191.00 | 192.00 | 191.07 | 414,983,700 |
| 2025-06-13 | 197.00 | 202.00 | 193.00 | 195.00 | 194.06 | 311,502,000 |
| 2025-06-12 | 202.00 | 206.00 | 190.00 | 198.00 | 197.04 | 1,003,765,200 |
| 2025-06-11 | 196.00 | 202.00 | 191.00 | 202.00 | 201.02 | 785,792,200 |
| 2025-06-10 | 185.00 | 202.00 | 185.00 | 192.00 | 191.07 | 1,272,641,100 |
| 2025-06-05 | 192.00 | 193.00 | 183.00 | 184.00 | 183.11 | 636,998,900 |
| 2025-06-04 | 167.00 | 193.00 | 165.00 | 191.00 | 190.08 | 1,201,857,400 |
| 2025-06-03 | 166.00 | 169.00 | 161.00 | 166.00 | 165.20 | 299,024,200 |
| 2025-06-02 | 168.00 | 170.00 | 160.00 | 165.00 | 164.20 | 358,983,400 |
| 2025-05-28 | 173.00 | 174.00 | 165.00 | 167.00 | 166.19 | 373,122,700 |
| 2025-05-27 | 167.00 | 178.00 | 167.00 | 172.00 | 171.17 | 1,339,460,000 |
| 2025-05-26 | 162.00 | 169.00 | 159.00 | 163.00 | 162.21 | 942,175,000 |
| 2025-05-23 | 151.00 | 162.00 | 151.00 | 161.00 | 160.22 | 589,569,300 |
| 2025-05-22 | 159.00 | 162.00 | 151.00 | 152.00 | 151.26 | 755,727,000 |
| 2025-05-21 | 157.00 | 159.00 | 154.00 | 157.00 | 156.24 | 378,990,400 |
| 2025-05-20 | 164.00 | 164.00 | 154.00 | 156.00 | 155.25 | 585,018,800 |
| 2025-05-19 | 164.00 | 166.00 | 160.00 | 163.00 | 162.21 | 279,582,500 |
| 2025-05-16 | 166.00 | 172.00 | 160.00 | 163.00 | 162.21 | 601,378,500 |
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.