Darma Henwa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 119.00 | 121.00 | 111.00 | 113.00 | 112.45 | 1,075,377,800 |
| 2025-02-04 | 113.00 | 129.00 | 113.00 | 117.00 | 116.43 | 2,253,936,600 |
| 2025-02-03 | 114.00 | 114.00 | 109.00 | 112.00 | 111.46 | 213,698,400 |
| 2025-01-31 | 111.00 | 116.00 | 111.00 | 112.00 | 111.46 | 184,235,700 |
| 2025-01-30 | 113.00 | 114.00 | 107.00 | 111.00 | 110.46 | 212,812,600 |
| 2025-01-24 | 115.00 | 116.00 | 112.00 | 113.00 | 112.45 | 257,645,900 |
| 2025-01-23 | 115.00 | 123.00 | 115.00 | 116.00 | 115.44 | 646,131,300 |
| 2025-01-22 | 114.00 | 117.00 | 113.00 | 114.00 | 113.45 | 189,266,500 |
| 2025-01-21 | 116.00 | 118.00 | 113.00 | 113.00 | 112.45 | 227,510,800 |
| 2025-01-20 | 112.00 | 120.00 | 109.00 | 115.00 | 114.44 | 653,923,400 |
| 2025-01-17 | 116.00 | 117.00 | 111.00 | 111.00 | 110.46 | 113,595,200 |
| 2025-01-16 | 111.00 | 117.00 | 110.00 | 115.00 | 114.44 | 222,760,500 |
| 2025-01-15 | 113.00 | 114.00 | 109.00 | 110.00 | 109.47 | 221,801,800 |
| 2025-01-14 | 112.00 | 115.00 | 108.00 | 113.00 | 112.45 | 200,019,800 |
| 2025-01-13 | 117.00 | 118.00 | 110.00 | 111.00 | 110.46 | 176,472,700 |
| 2025-01-10 | 106.00 | 116.00 | 106.00 | 116.00 | 115.44 | 295,634,600 |
| 2025-01-09 | 108.00 | 111.00 | 105.00 | 106.00 | 105.49 | 138,758,300 |
| 2025-01-08 | 114.00 | 114.00 | 107.00 | 108.00 | 107.48 | 228,421,000 |
| 2025-01-07 | 115.00 | 119.00 | 113.00 | 114.00 | 113.45 | 137,626,000 |
| 2025-01-06 | 120.00 | 121.00 | 114.00 | 115.00 | 114.44 | 206,176,300 |
| 2025-01-03 | 118.00 | 124.00 | 117.00 | 119.00 | 118.42 | 377,489,500 |
| 2025-01-02 | 109.00 | 123.00 | 106.00 | 118.00 | 117.43 | 545,588,100 |
| 2024-12-30 | 105.00 | 112.00 | 105.00 | 111.00 | 110.46 | 98,152,600 |
| 2024-12-27 | 107.00 | 109.00 | 105.00 | 105.00 | 104.49 | 71,505,500 |
| 2024-12-24 | 107.00 | 109.00 | 103.00 | 107.00 | 106.48 | 111,650,100 |
| 2024-12-23 | 109.00 | 109.00 | 105.00 | 106.00 | 105.49 | 148,439,300 |
| 2024-12-20 | 110.00 | 111.00 | 106.00 | 108.00 | 107.48 | 90,957,700 |
| 2024-12-19 | 113.00 | 113.00 | 106.00 | 108.00 | 107.48 | 194,037,100 |
| 2024-12-18 | 115.00 | 117.00 | 111.00 | 114.00 | 113.45 | 78,642,800 |
| 2024-12-17 | 118.00 | 121.00 | 113.00 | 114.00 | 113.45 | 171,656,500 |
| 2024-12-16 | 118.00 | 119.00 | 111.00 | 118.00 | 117.43 | 214,607,200 |
| 2024-12-13 | 123.00 | 123.00 | 116.00 | 117.00 | 116.43 | 185,160,600 |
| 2024-12-12 | 122.00 | 124.00 | 120.00 | 123.00 | 122.40 | 215,281,100 |
| 2024-12-11 | 125.00 | 128.00 | 120.00 | 121.00 | 120.41 | 459,652,900 |
| 2024-12-10 | 123.00 | 126.00 | 118.00 | 124.00 | 123.40 | 686,369,000 |
| 2024-12-09 | 116.00 | 122.00 | 115.00 | 120.00 | 119.42 | 284,756,900 |
| 2024-12-06 | 120.00 | 120.00 | 115.00 | 116.00 | 115.44 | 139,984,300 |
| 2024-12-05 | 118.00 | 123.00 | 113.00 | 119.00 | 118.42 | 515,366,600 |
| 2024-12-04 | 103.00 | 115.00 | 103.00 | 115.00 | 114.44 | 578,842,400 |
| 2024-12-03 | 103.00 | 106.00 | 102.00 | 103.00 | 102.50 | 135,504,200 |
| 2024-12-02 | 107.00 | 111.00 | 101.00 | 103.00 | 102.50 | 322,147,200 |
| 2024-11-29 | 107.00 | 110.00 | 104.00 | 106.00 | 105.49 | 444,448,000 |
| 2024-11-28 | 114.00 | 117.00 | 104.00 | 106.00 | 105.49 | 776,045,100 |
| 2024-11-26 | 118.00 | 123.00 | 113.00 | 114.00 | 113.45 | 372,217,700 |
| 2024-11-25 | 121.00 | 121.00 | 116.00 | 117.00 | 116.43 | 274,381,700 |
| 2024-11-22 | 119.00 | 122.00 | 115.00 | 120.00 | 119.42 | 346,368,800 |
| 2024-11-21 | 124.00 | 128.00 | 119.00 | 119.00 | 118.42 | 885,114,600 |
| 2024-11-20 | 113.00 | 124.00 | 111.00 | 122.00 | 121.41 | 519,913,400 |
| 2024-11-19 | 117.00 | 121.00 | 112.00 | 113.00 | 112.45 | 433,724,900 |
| 2024-11-18 | 140.00 | 140.00 | 116.00 | 117.00 | 116.43 | 751,499,000 |
| 2024-11-15 | 124.00 | 130.00 | 107.00 | 116.00 | 115.44 | 1,283,921,300 |
| 2024-11-14 | 136.00 | 142.00 | 124.00 | 124.00 | 123.40 | 1,166,549,800 |
| 2024-11-13 | 119.00 | 145.00 | 118.00 | 136.00 | 135.34 | 2,104,980,400 |
| 2024-11-12 | 100.00 | 123.00 | 98.000 | 119.00 | 118.42 | 2,160,148,700 |
| 2024-11-11 | 96.000 | 103.00 | 95.000 | 101.00 | 100.51 | 828,359,500 |
| 2024-11-08 | 92.000 | 97.000 | 91.000 | 96.000 | 95.536 | 217,416,900 |
| 2024-11-07 | 97.000 | 98.000 | 91.000 | 91.000 | 90.560 | 690,714,700 |
| 2024-11-06 | 103.00 | 106.00 | 97.000 | 98.000 | 97.526 | 1,168,204,400 |
| 2024-11-05 | 94.000 | 102.00 | 93.000 | 102.00 | 101.51 | 760,604,300 |
| 2024-11-04 | 92.000 | 101.00 | 92.000 | 95.000 | 94.540 | 722,672,100 |
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.