Darma Henwa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 226.00 | 260.00 | 226.00 | 256.00 | 256.00 | 1,629,607,300 |
| 2026-10-19 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 36,769,400 |
| 2026-10-16 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 150,256,000 |
| 2026-10-15 | 326.00 | 328.00 | 298.00 | 304.00 | 304.00 | 644,428,700 |
| 2026-10-14 | 338.00 | 344.00 | 330.00 | 330.00 | 330.00 | 272,228,200 |
| 2026-10-13 | 332.00 | 344.00 | 328.00 | 338.00 | 338.00 | 364,567,600 |
| 2026-10-12 | 368.00 | 372.00 | 330.00 | 332.00 | 332.00 | 698,276,100 |
| 2026-10-09 | 358.00 | 372.00 | 346.00 | 366.00 | 366.00 | 451,991,700 |
| 2026-10-08 | 360.00 | 370.00 | 354.00 | 358.00 | 358.00 | 409,309,500 |
| 2026-10-07 | 366.00 | 372.00 | 356.00 | 358.00 | 358.00 | 324,091,100 |
| 2026-10-06 | 348.00 | 372.00 | 348.00 | 364.00 | 364.00 | 605,407,000 |
| 2026-10-05 | 340.00 | 350.00 | 334.00 | 346.00 | 346.00 | 270,102,800 |
| 2026-10-02 | 338.00 | 342.00 | 326.00 | 338.00 | 338.00 | 403,370,900 |
| 2026-10-01 | 342.00 | 348.00 | 326.00 | 334.00 | 334.00 | 411,804,900 |
| 2026-09-30 | 346.00 | 354.00 | 342.00 | 342.00 | 342.00 | 397,325,600 |
| 2026-09-29 | 342.00 | 346.00 | 330.00 | 340.00 | 340.00 | 661,138,300 |
| 2026-09-28 | 354.00 | 364.00 | 348.00 | 350.00 | 350.00 | 254,505,500 |
| 2026-09-25 | 366.00 | 370.00 | 354.00 | 356.00 | 356.00 | 246,426,100 |
| 2026-09-24 | 378.00 | 378.00 | 362.00 | 364.00 | 364.00 | 402,434,900 |
| 2026-09-23 | 350.00 | 380.00 | 346.00 | 380.00 | 380.00 | 671,123,300 |
| 2026-09-22 | 366.00 | 370.00 | 344.00 | 348.00 | 348.00 | 553,298,100 |
| 2026-09-21 | 370.00 | 374.00 | 362.00 | 364.00 | 364.00 | 347,703,000 |
Page 1 of 1 · 22 trading days
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.