Darma Henwa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 93.000 | 94.000 | 89.000 | 92.000 | 91.555 | 274,278,600 |
| 2024-10-31 | 95.000 | 97.000 | 93.000 | 93.000 | 92.550 | 239,520,500 |
| 2024-10-30 | 93.000 | 96.000 | 92.000 | 94.000 | 93.545 | 185,939,900 |
| 2024-10-29 | 96.000 | 98.000 | 92.000 | 93.000 | 92.550 | 405,288,300 |
| 2024-10-28 | 91.000 | 98.000 | 86.000 | 96.000 | 95.536 | 778,101,800 |
| 2024-10-25 | 99.000 | 102.00 | 89.000 | 90.000 | 89.565 | 782,297,300 |
| 2024-10-24 | 108.00 | 108.00 | 97.000 | 98.000 | 97.526 | 1,241,379,400 |
| 2024-10-23 | 110.00 | 117.00 | 103.00 | 107.00 | 106.48 | 1,729,245,700 |
| 2024-10-22 | 97.000 | 109.00 | 93.000 | 109.00 | 108.47 | 1,615,917,400 |
| 2024-10-21 | 88.000 | 98.000 | 87.000 | 96.000 | 95.536 | 1,359,194,900 |
| 2024-10-18 | 83.000 | 92.000 | 82.000 | 87.000 | 86.579 | 1,139,405,000 |
| 2024-10-17 | 78.000 | 84.000 | 77.000 | 82.000 | 81.603 | 707,931,400 |
| 2024-10-16 | 83.000 | 83.000 | 76.000 | 77.000 | 76.627 | 573,171,300 |
| 2024-10-15 | 78.000 | 82.000 | 77.000 | 82.000 | 81.603 | 1,091,671,100 |
| 2024-10-14 | 72.000 | 77.000 | 72.000 | 77.000 | 76.627 | 519,620,800 |
| 2024-10-11 | 68.000 | 72.000 | 68.000 | 72.000 | 71.652 | 272,575,100 |
| 2024-10-10 | 67.000 | 69.000 | 67.000 | 67.000 | 66.676 | 164,110,300 |
| 2024-10-09 | 69.000 | 70.000 | 67.000 | 67.000 | 66.676 | 265,203,700 |
| 2024-10-08 | 72.000 | 75.000 | 69.000 | 69.000 | 68.666 | 296,957,100 |
| 2024-10-07 | 71.000 | 73.000 | 70.000 | 71.000 | 70.657 | 357,221,800 |
| 2024-10-04 | 70.000 | 72.000 | 70.000 | 70.000 | 69.661 | 192,765,900 |
| 2024-10-03 | 71.000 | 73.000 | 70.000 | 70.000 | 69.661 | 236,602,800 |
| 2024-10-02 | 75.000 | 77.000 | 70.000 | 71.000 | 70.657 | 1,240,422,400 |
| 2024-10-01 | 70.000 | 75.000 | 69.000 | 75.000 | 74.637 | 475,838,100 |
| 2024-09-30 | 69.000 | 72.000 | 68.000 | 70.000 | 69.661 | 284,213,900 |
| 2024-09-27 | 69.000 | 70.000 | 68.000 | 69.000 | 68.666 | 65,204,200 |
| 2024-09-26 | 69.000 | 70.000 | 67.000 | 68.000 | 67.671 | 88,952,900 |
| 2024-09-25 | 70.000 | 72.000 | 67.000 | 69.000 | 68.666 | 292,422,600 |
| 2024-09-24 | 73.000 | 73.000 | 69.000 | 71.000 | 70.657 | 228,340,600 |
| 2024-09-23 | 68.000 | 74.000 | 68.000 | 72.000 | 71.652 | 726,813,600 |
| 2024-09-20 | 69.000 | 70.000 | 67.000 | 68.000 | 67.671 | 386,810,800 |
| 2024-09-19 | 67.000 | 69.000 | 66.000 | 68.000 | 67.671 | 248,668,900 |
| 2024-09-18 | 66.000 | 67.000 | 65.000 | 66.000 | 65.681 | 89,794,100 |
| 2024-09-17 | 64.000 | 67.000 | 63.000 | 66.000 | 65.681 | 184,662,300 |
| 2024-09-13 | 65.000 | 65.000 | 63.000 | 64.000 | 63.690 | 66,510,000 |
| 2024-09-12 | 66.000 | 66.000 | 63.000 | 65.000 | 64.686 | 177,420,600 |
| 2024-09-11 | 66.000 | 66.000 | 64.000 | 65.000 | 64.686 | 90,321,500 |
| 2024-09-10 | 65.000 | 67.000 | 65.000 | 65.000 | 64.686 | 65,785,200 |
| 2024-09-09 | 67.000 | 67.000 | 65.000 | 65.000 | 64.686 | 95,120,700 |
| 2024-09-06 | 67.000 | 68.000 | 66.000 | 67.000 | 66.676 | 29,937,100 |
| 2024-09-05 | 68.000 | 68.000 | 66.000 | 67.000 | 66.676 | 36,554,300 |
| 2024-09-04 | 68.000 | 68.000 | 66.000 | 67.000 | 66.676 | 87,019,100 |
| 2024-09-03 | 67.000 | 70.000 | 66.000 | 68.000 | 67.671 | 384,281,200 |
| 2024-09-02 | 67.000 | 68.000 | 66.000 | 66.000 | 65.681 | 85,019,100 |
| 2024-08-30 | 66.000 | 68.000 | 66.000 | 67.000 | 66.676 | 64,890,400 |
| 2024-08-29 | 67.000 | 68.000 | 66.000 | 66.000 | 65.681 | 54,281,800 |
| 2024-08-28 | 67.000 | 68.000 | 67.000 | 67.000 | 66.676 | 53,692,900 |
| 2024-08-27 | 68.000 | 68.000 | 67.000 | 67.000 | 66.676 | 67,283,700 |
| 2024-08-26 | 69.000 | 69.000 | 67.000 | 67.000 | 66.676 | 70,614,700 |
| 2024-08-23 | 67.000 | 69.000 | 66.000 | 68.000 | 67.671 | 70,053,300 |
| 2024-08-22 | 69.000 | 69.000 | 66.000 | 66.000 | 65.681 | 137,455,600 |
| 2024-08-21 | 68.000 | 71.000 | 67.000 | 69.000 | 68.666 | 380,874,800 |
| 2024-08-20 | 67.000 | 69.000 | 67.000 | 68.000 | 67.671 | 74,578,800 |
| 2024-08-19 | 68.000 | 69.000 | 67.000 | 67.000 | 66.676 | 65,025,500 |
| 2024-08-16 | 68.000 | 70.000 | 68.000 | 68.000 | 67.671 | 184,799,200 |
| 2024-08-15 | 67.000 | 69.000 | 66.000 | 68.000 | 67.671 | 164,987,500 |
| 2024-08-14 | 66.000 | 67.000 | 66.000 | 67.000 | 66.676 | 114,539,900 |
| 2024-08-13 | 66.000 | 67.000 | 66.000 | 67.000 | 66.676 | 26,901,700 |
| 2024-08-12 | 67.000 | 67.000 | 65.000 | 66.000 | 65.681 | 66,121,000 |
| 2024-08-09 | 66.000 | 67.000 | 65.000 | 67.000 | 66.676 | 25,684,400 |
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.