Darma Henwa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 171.00 | 172.00 | 161.00 | 165.00 | 164.20 | 850,491,900 |
| 2025-05-14 | 154.00 | 183.00 | 152.00 | 169.00 | 168.18 | 1,434,077,500 |
| 2025-05-09 | 148.00 | 156.00 | 144.00 | 151.00 | 150.27 | 724,671,900 |
| 2025-05-08 | 143.00 | 154.00 | 138.00 | 147.00 | 146.29 | 787,295,100 |
| 2025-05-07 | 143.00 | 147.00 | 141.00 | 143.00 | 142.31 | 398,798,800 |
| 2025-05-06 | 138.00 | 142.00 | 136.00 | 142.00 | 141.31 | 317,415,700 |
| 2025-05-05 | 139.00 | 140.00 | 134.00 | 135.00 | 134.35 | 206,246,300 |
| 2025-05-02 | 138.00 | 148.00 | 133.00 | 138.00 | 137.33 | 1,563,426,700 |
| 2025-04-30 | 130.00 | 133.00 | 125.00 | 131.00 | 130.37 | 574,975,400 |
| 2025-04-29 | 114.00 | 129.00 | 114.00 | 129.00 | 128.38 | 768,154,100 |
| 2025-04-28 | 114.00 | 117.00 | 112.00 | 114.00 | 113.45 | 159,833,600 |
| 2025-04-25 | 114.00 | 116.00 | 111.00 | 114.00 | 113.45 | 145,750,200 |
| 2025-04-24 | 116.00 | 117.00 | 112.00 | 112.00 | 111.46 | 98,367,900 |
| 2025-04-23 | 118.00 | 119.00 | 113.00 | 115.00 | 114.44 | 187,623,000 |
| 2025-04-22 | 115.00 | 117.00 | 112.00 | 117.00 | 116.43 | 412,090,700 |
| 2025-04-21 | 108.00 | 114.00 | 108.00 | 110.00 | 109.47 | 200,681,200 |
| 2025-04-17 | 108.00 | 110.00 | 107.00 | 108.00 | 107.48 | 136,082,000 |
| 2025-04-16 | 109.00 | 116.00 | 107.00 | 109.00 | 108.47 | 444,958,300 |
| 2025-04-15 | 112.00 | 113.00 | 105.00 | 107.00 | 106.48 | 381,461,700 |
| 2025-04-14 | 101.00 | 114.00 | 101.00 | 110.00 | 109.47 | 344,748,700 |
| 2025-04-11 | 93.000 | 101.00 | 91.000 | 99.000 | 98.521 | 204,431,400 |
| 2025-04-10 | 93.000 | 96.000 | 90.000 | 93.000 | 92.550 | 255,898,600 |
| 2025-04-09 | 88.000 | 93.000 | 83.000 | 86.000 | 85.584 | 262,965,400 |
| 2025-04-08 | 91.000 | 96.000 | 91.000 | 91.000 | 90.560 | 275,576,100 |
| 2025-03-27 | 103.00 | 107.00 | 101.00 | 106.00 | 105.49 | 139,114,500 |
| 2025-03-26 | 101.00 | 106.00 | 101.00 | 103.00 | 102.50 | 108,170,300 |
| 2025-03-25 | 97.000 | 103.00 | 97.000 | 101.00 | 100.51 | 152,379,900 |
| 2025-03-24 | 105.00 | 105.00 | 91.000 | 97.000 | 96.531 | 324,718,100 |
| 2025-03-21 | 107.00 | 108.00 | 101.00 | 104.00 | 103.50 | 169,932,800 |
| 2025-03-20 | 109.00 | 111.00 | 105.00 | 106.00 | 105.49 | 248,613,700 |
| 2025-03-19 | 110.00 | 111.00 | 106.00 | 108.00 | 107.48 | 213,205,000 |
| 2025-03-18 | 122.00 | 122.00 | 91.000 | 109.00 | 108.47 | 857,783,600 |
| 2025-03-17 | 118.00 | 124.00 | 117.00 | 122.00 | 121.41 | 178,292,400 |
| 2025-03-14 | 122.00 | 124.00 | 116.00 | 118.00 | 117.43 | 168,331,900 |
| 2025-03-13 | 123.00 | 125.00 | 116.00 | 120.00 | 119.42 | 327,255,300 |
| 2025-03-12 | 128.00 | 130.00 | 123.00 | 123.00 | 122.40 | 203,222,100 |
| 2025-03-11 | 126.00 | 129.00 | 124.00 | 127.00 | 126.39 | 279,500,000 |
| 2025-03-10 | 131.00 | 136.00 | 129.00 | 130.00 | 129.37 | 401,524,900 |
| 2025-03-07 | 129.00 | 135.00 | 128.00 | 130.00 | 129.37 | 339,201,300 |
| 2025-03-06 | 129.00 | 131.00 | 127.00 | 129.00 | 128.38 | 146,845,700 |
| 2025-03-05 | 128.00 | 133.00 | 126.00 | 128.00 | 127.38 | 248,337,100 |
| 2025-03-04 | 135.00 | 136.00 | 125.00 | 127.00 | 126.39 | 347,299,500 |
| 2025-03-03 | 127.00 | 136.00 | 126.00 | 135.00 | 134.35 | 336,767,700 |
| 2025-02-28 | 135.00 | 135.00 | 121.00 | 124.00 | 123.40 | 398,816,900 |
| 2025-02-27 | 142.00 | 144.00 | 135.00 | 135.00 | 134.35 | 273,744,800 |
| 2025-02-26 | 135.00 | 140.00 | 130.00 | 140.00 | 139.32 | 289,072,200 |
| 2025-02-25 | 141.00 | 149.00 | 135.00 | 135.00 | 134.35 | 525,366,200 |
| 2025-02-24 | 145.00 | 146.00 | 139.00 | 140.00 | 139.32 | 234,125,800 |
| 2025-02-21 | 146.00 | 150.00 | 142.00 | 145.00 | 144.30 | 248,889,100 |
| 2025-02-20 | 145.00 | 156.00 | 140.00 | 145.00 | 144.30 | 1,183,443,800 |
| 2025-02-19 | 146.00 | 147.00 | 139.00 | 145.00 | 144.30 | 560,661,300 |
| 2025-02-18 | 136.00 | 149.00 | 133.00 | 144.00 | 143.30 | 964,379,600 |
| 2025-02-17 | 122.00 | 135.00 | 121.00 | 135.00 | 134.35 | 852,894,200 |
| 2025-02-14 | 120.00 | 125.00 | 119.00 | 122.00 | 121.41 | 756,115,000 |
| 2025-02-13 | 113.00 | 121.00 | 111.00 | 118.00 | 117.43 | 695,106,800 |
| 2025-02-12 | 112.00 | 117.00 | 106.00 | 110.00 | 109.47 | 511,777,200 |
| 2025-02-11 | 105.00 | 115.00 | 105.00 | 112.00 | 111.46 | 688,122,100 |
| 2025-02-10 | 110.00 | 110.00 | 100.00 | 103.00 | 102.50 | 479,072,800 |
| 2025-02-07 | 112.00 | 112.00 | 106.00 | 110.00 | 109.47 | 311,155,900 |
| 2025-02-06 | 113.00 | 114.00 | 109.00 | 112.00 | 111.46 | 436,325,500 |
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.