Darya-Varia Laboratoria Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 1,675.00 | 1,685.00 | 1,655.00 | 1,660.00 | 1,455.05 | 17,500 |
| 2024-08-07 | 1,650.00 | 1,675.00 | 1,650.00 | 1,660.00 | 1,455.05 | 24,100 |
| 2024-08-06 | 1,645.00 | 1,650.00 | 1,565.00 | 1,645.00 | 1,441.90 | 19,300 |
| 2024-08-05 | 1,685.00 | 1,710.00 | 1,600.00 | 1,650.00 | 1,446.29 | 75,100 |
| 2024-08-02 | 1,650.00 | 1,710.00 | 1,650.00 | 1,685.00 | 1,476.97 | 51,700 |
| 2024-08-01 | 1,605.00 | 1,665.00 | 1,605.00 | 1,650.00 | 1,446.29 | 91,800 |
| 2024-07-31 | 1,590.00 | 1,605.00 | 1,560.00 | 1,605.00 | 1,406.84 | 64,100 |
| 2024-07-30 | 1,575.00 | 1,620.00 | 1,560.00 | 1,585.00 | 1,389.31 | 98,500 |
| 2024-07-29 | 1,575.00 | 1,590.00 | 1,565.00 | 1,570.00 | 1,376.16 | 43,800 |
| 2024-07-26 | 1,550.00 | 1,580.00 | 1,550.00 | 1,570.00 | 1,376.16 | 37,400 |
| 2024-07-25 | 1,560.00 | 1,575.00 | 1,550.00 | 1,550.00 | 1,358.63 | 18,300 |
| 2024-07-24 | 1,570.00 | 1,570.00 | 1,560.00 | 1,560.00 | 1,367.40 | 15,000 |
| 2024-07-23 | 1,570.00 | 1,575.00 | 1,550.00 | 1,560.00 | 1,367.40 | 16,900 |
| 2024-07-22 | 1,575.00 | 1,580.00 | 1,570.00 | 1,575.00 | 1,380.55 | 21,400 |
| 2024-07-19 | 1,580.00 | 1,580.00 | 1,560.00 | 1,575.00 | 1,380.55 | 9,000 |
| 2024-07-18 | 1,575.00 | 1,580.00 | 1,560.00 | 1,560.00 | 1,367.40 | 13,500 |
| 2024-07-17 | 1,575.00 | 1,585.00 | 1,575.00 | 1,575.00 | 1,380.55 | 31,000 |
| 2024-07-16 | 1,570.00 | 1,575.00 | 1,560.00 | 1,575.00 | 1,380.55 | 11,400 |
| 2024-07-15 | 1,565.00 | 1,580.00 | 1,565.00 | 1,570.00 | 1,376.16 | 11,800 |
| 2024-07-12 | 1,570.00 | 1,575.00 | 1,535.00 | 1,575.00 | 1,380.55 | 6,300 |
| 2024-07-11 | 1,565.00 | 1,570.00 | 1,560.00 | 1,570.00 | 1,376.16 | 7,800 |
| 2024-07-10 | 1,580.00 | 1,580.00 | 1,560.00 | 1,565.00 | 1,371.78 | 5,200 |
| 2024-07-09 | 1,565.00 | 1,575.00 | 1,565.00 | 1,570.00 | 1,376.16 | 5,000 |
| 2024-07-08 | 1,560.00 | 1,565.00 | 1,560.00 | 1,565.00 | 1,371.78 | 6,900 |
| 2024-07-05 | 1,555.00 | 1,560.00 | 1,530.00 | 1,555.00 | 1,363.02 | 17,900 |
| 2024-07-04 | 1,520.00 | 1,560.00 | 1,520.00 | 1,555.00 | 1,363.02 | 11,800 |
| 2024-07-03 | 1,535.00 | 1,540.00 | 1,530.00 | 1,535.00 | 1,345.49 | 23,700 |
| 2024-07-02 | 1,530.00 | 1,535.00 | 1,515.00 | 1,530.00 | 1,341.10 | 12,100 |
| 2024-07-01 | 1,520.00 | 1,535.00 | 1,520.00 | 1,525.00 | 1,336.72 | 9,000 |
| 2024-06-28 | 1,505.00 | 1,525.00 | 1,500.00 | 1,520.00 | 1,332.34 | 18,700 |
| 2024-06-27 | 1,500.00 | 1,520.00 | 1,460.00 | 1,505.00 | 1,319.19 | 87,600 |
| 2024-06-26 | 1,500.00 | 1,535.00 | 1,500.00 | 1,500.00 | 1,314.81 | 50,200 |
| 2024-06-25 | 1,555.00 | 1,555.00 | 1,495.00 | 1,500.00 | 1,314.81 | 134,000 |
| 2024-06-24 | 1,600.00 | 1,615.00 | 1,540.00 | 1,575.00 | 1,380.55 | 97,100 |
| 2024-06-21 | 1,590.00 | 1,620.00 | 1,590.00 | 1,620.00 | 1,363.02 | 222,000 |
| 2024-06-20 | 1,585.00 | 1,595.00 | 1,575.00 | 1,590.00 | 1,337.78 | 44,900 |
| 2024-06-19 | 1,540.00 | 1,610.00 | 1,540.00 | 1,585.00 | 1,333.57 | 68,800 |
| 2024-06-14 | 1,565.00 | 1,570.00 | 1,540.00 | 1,540.00 | 1,295.71 | 80,600 |
| 2024-06-13 | 1,555.00 | 1,570.00 | 1,555.00 | 1,565.00 | 1,316.74 | 26,300 |
| 2024-06-12 | 1,575.00 | 1,575.00 | 1,550.00 | 1,560.00 | 1,312.53 | 86,000 |
| 2024-06-11 | 1,575.00 | 1,595.00 | 1,570.00 | 1,570.00 | 1,320.95 | 58,300 |
| 2024-06-10 | 1,570.00 | 1,580.00 | 1,565.00 | 1,575.00 | 1,325.15 | 33,800 |
| 2024-06-07 | 1,555.00 | 1,575.00 | 1,555.00 | 1,570.00 | 1,320.95 | 25,000 |
| 2024-06-06 | 1,570.00 | 1,570.00 | 1,515.00 | 1,555.00 | 1,308.33 | 36,200 |
| 2024-06-05 | 1,565.00 | 1,565.00 | 1,540.00 | 1,560.00 | 1,312.53 | 30,700 |
| 2024-06-04 | 1,550.00 | 1,570.00 | 1,540.00 | 1,565.00 | 1,316.74 | 106,100 |
| 2024-06-03 | 1,540.00 | 1,555.00 | 1,505.00 | 1,550.00 | 1,304.12 | 49,200 |
| 2024-05-31 | 1,550.00 | 1,590.00 | 1,535.00 | 1,540.00 | 1,295.71 | 33,300 |
| 2024-05-30 | 1,540.00 | 1,545.00 | 1,535.00 | 1,535.00 | 1,291.50 | 67,600 |
| 2024-05-29 | 1,535.00 | 1,580.00 | 1,515.00 | 1,540.00 | 1,295.71 | 6,400 |
| 2024-05-28 | 1,510.00 | 1,595.00 | 1,510.00 | 1,540.00 | 1,295.71 | 45,100 |
| 2024-05-27 | 1,520.00 | 1,535.00 | 1,510.00 | 1,510.00 | 1,270.47 | 10,600 |
| 2024-05-22 | 1,520.00 | 1,630.00 | 1,505.00 | 1,520.00 | 1,278.88 | 39,300 |
| 2024-05-21 | 1,535.00 | 1,535.00 | 1,505.00 | 1,505.00 | 1,266.26 | 22,700 |
| 2024-05-20 | 1,500.00 | 1,540.00 | 1,500.00 | 1,520.00 | 1,278.88 | 26,800 |
| 2024-05-17 | 1,495.00 | 1,530.00 | 1,495.00 | 1,500.00 | 1,262.05 | 37,400 |
| 2024-05-16 | 1,500.00 | 1,540.00 | 1,490.00 | 1,500.00 | 1,262.05 | 29,700 |
| 2024-05-15 | 1,500.00 | 1,530.00 | 1,495.00 | 1,500.00 | 1,262.05 | 142,000 |
| 2024-05-14 | 1,500.00 | 1,530.00 | 1,495.00 | 1,500.00 | 1,262.05 | 21,400 |
| 2024-05-13 | 1,485.00 | 1,530.00 | 1,480.00 | 1,500.00 | 1,262.05 | 26,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-30 | 64.0000 IDR |
| 2025-10-30 | 41.0000 IDR |
| 2025-06-30 | 67.0000 IDR |
| 2024-11-01 | 43.0000 IDR |
| 2024-06-24 | 65.0000 IDR |
| 2023-11-13 | 43.0000 IDR |
| 2023-07-06 | 78.0000 IDR |
| 2023-07-04 | 100,000.0000 IDR |
| 2022-11-03 | 41.0000 IDR |
| 2022-07-07 | 75.0000 IDR |
| 2021-11-03 | 39.0000 IDR |
| 2021-06-24 | 73.0000 IDR |
| 2020-11-09 | 37.0000 IDR |
| 2020-07-15 | 70.0000 IDR |
| 2019-11-01 | 37.0000 IDR |
| 2019-06-20 | 70.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.