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 |
| 2026-09-18 | 382.00 | 386.00 | 366.00 | 370.00 | 370.00 | 399,468,900 |
| 2026-09-17 | 368.00 | 384.00 | 366.00 | 382.00 | 382.00 | 791,954,100 |
| 2026-09-16 | 394.00 | 400.00 | 370.00 | 370.00 | 370.00 | 935,627,600 |
| 2026-09-15 | 406.00 | 410.00 | 392.00 | 396.00 | 396.00 | 323,426,400 |
| 2026-09-14 | 420.00 | 420.00 | 384.00 | 406.00 | 406.00 | 910,546,300 |
| 2026-09-11 | 420.00 | 428.00 | 412.00 | 418.00 | 418.00 | 427,867,700 |
| 2026-09-10 | 442.00 | 448.00 | 424.00 | 426.00 | 426.00 | 534,951,200 |
| 2026-09-09 | 448.00 | 450.00 | 440.00 | 442.00 | 442.00 | 200,690,100 |
| 2026-09-08 | 450.00 | 456.00 | 440.00 | 446.00 | 446.00 | 419,498,900 |
| 2026-09-07 | 444.00 | 458.00 | 442.00 | 448.00 | 448.00 | 505,584,500 |
| 2026-09-04 | 454.00 | 456.00 | 440.00 | 444.00 | 444.00 | 281,563,600 |
| 2026-09-03 | 458.00 | 462.00 | 448.00 | 452.00 | 452.00 | 305,643,700 |
| 2026-09-02 | 464.00 | 466.00 | 450.00 | 452.00 | 452.00 | 326,353,300 |
| 2026-09-01 | 446.00 | 462.00 | 444.00 | 462.00 | 462.00 | 700,502,100 |
| 2026-08-31 | 440.00 | 444.00 | 436.00 | 440.00 | 440.00 | 174,728,300 |
| 2026-08-28 | 448.00 | 452.00 | 434.00 | 440.00 | 440.00 | 286,745,600 |
| 2026-08-27 | 416.00 | 448.00 | 414.00 | 448.00 | 448.00 | 412,535,900 |
| 2026-08-26 | 454.00 | 456.00 | 420.00 | 420.00 | 420.00 | 521,980,200 |
| 2026-08-25 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | 0 |
| 2026-08-24 | 460.00 | 466.00 | 450.00 | 452.00 | 452.00 | 307,233,400 |
| 2026-08-21 | 458.00 | 468.00 | 454.00 | 458.00 | 458.00 | 562,486,900 |
| 2026-08-20 | 448.00 | 462.00 | 448.00 | 456.00 | 456.00 | 570,585,500 |
| 2026-08-19 | 446.00 | 448.00 | 438.00 | 440.00 | 440.00 | 294,317,000 |
| 2026-08-18 | 456.00 | 464.00 | 446.00 | 446.00 | 446.00 | 414,084,500 |
| 2026-08-17 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2026-08-14 | 448.00 | 456.00 | 440.00 | 450.00 | 450.00 | 314,956,100 |
| 2026-08-13 | 470.00 | 472.00 | 446.00 | 446.00 | 446.00 | 523,309,100 |
| 2026-08-12 | 446.00 | 470.00 | 444.00 | 466.00 | 466.00 | 677,386,200 |
| 2026-08-11 | 480.00 | 480.00 | 440.00 | 442.00 | 442.00 | 927,242,300 |
| 2026-08-10 | 486.00 | 496.00 | 472.00 | 474.00 | 474.00 | 907,154,600 |
| 2026-08-07 | 476.00 | 484.00 | 474.00 | 478.00 | 478.00 | 407,688,400 |
| 2026-08-06 | 488.00 | 492.00 | 472.00 | 474.00 | 474.00 | 751,764,900 |
| 2026-08-05 | 466.00 | 486.00 | 464.00 | 480.00 | 480.00 | 851,079,600 |
| 2026-08-04 | 468.00 | 468.00 | 454.00 | 462.00 | 462.00 | 324,727,300 |
| 2026-08-03 | 476.00 | 482.00 | 460.00 | 464.00 | 464.00 | 821,725,300 |
| 2026-07-31 | 460.00 | 478.00 | 454.00 | 460.00 | 460.00 | 1,047,770,300 |
| 2026-07-30 | 446.00 | 454.00 | 438.00 | 450.00 | 450.00 | 501,917,500 |
| 2026-07-29 | 446.00 | 462.00 | 432.00 | 440.00 | 440.00 | 1,188,822,300 |
Page 1 of 21 · 1,219 trading daysOlder →
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.