Darya-Varia Laboratoria Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 1,495.00 | 1,525.00 | 1,470.00 | 1,485.00 | 1,249.43 | 28,200 |
| 2024-05-07 | 1,500.00 | 1,535.00 | 1,495.00 | 1,495.00 | 1,257.85 | 32,400 |
| 2024-05-06 | 1,545.00 | 1,550.00 | 1,475.00 | 1,500.00 | 1,262.05 | 92,400 |
| 2024-05-03 | 1,545.00 | 1,565.00 | 1,540.00 | 1,545.00 | 1,299.91 | 91,700 |
| 2024-05-02 | 1,515.00 | 1,570.00 | 1,510.00 | 1,530.00 | 1,287.29 | 92,100 |
| 2024-04-30 | 1,435.00 | 1,535.00 | 1,435.00 | 1,515.00 | 1,274.67 | 48,800 |
| 2024-04-29 | 1,430.00 | 1,435.00 | 1,415.00 | 1,435.00 | 1,207.36 | 47,100 |
| 2024-04-26 | 1,440.00 | 1,440.00 | 1,420.00 | 1,430.00 | 1,203.16 | 17,000 |
| 2024-04-25 | 1,415.00 | 1,440.00 | 1,415.00 | 1,435.00 | 1,207.36 | 3,500 |
| 2024-04-24 | 1,435.00 | 1,465.00 | 1,410.00 | 1,415.00 | 1,190.54 | 8,700 |
| 2024-04-23 | 1,445.00 | 1,470.00 | 1,410.00 | 1,415.00 | 1,190.54 | 41,400 |
| 2024-04-22 | 1,430.00 | 1,445.00 | 1,430.00 | 1,440.00 | 1,211.57 | 20,900 |
| 2024-04-19 | 1,465.00 | 1,465.00 | 1,420.00 | 1,430.00 | 1,203.16 | 20,000 |
| 2024-04-18 | 1,470.00 | 1,490.00 | 1,445.00 | 1,470.00 | 1,236.81 | 66,500 |
| 2024-04-17 | 1,400.00 | 1,500.00 | 1,400.00 | 1,480.00 | 1,245.22 | 8,900 |
| 2024-04-16 | 1,455.00 | 1,490.00 | 1,450.00 | 1,485.00 | 1,249.43 | 42,100 |
| 2024-04-05 | 1,500.00 | 1,525.00 | 1,450.00 | 1,455.00 | 1,224.19 | 240,100 |
| 2024-04-04 | 1,480.00 | 1,530.00 | 1,465.00 | 1,500.00 | 1,262.05 | 21,800 |
| 2024-04-03 | 1,500.00 | 1,505.00 | 1,480.00 | 1,480.00 | 1,245.22 | 29,600 |
| 2024-04-02 | 1,480.00 | 1,500.00 | 1,470.00 | 1,500.00 | 1,262.05 | 18,800 |
| 2024-04-01 | 1,475.00 | 1,490.00 | 1,470.00 | 1,480.00 | 1,245.22 | 29,300 |
| 2024-03-28 | 1,525.00 | 1,525.00 | 1,460.00 | 1,460.00 | 1,228.40 | 73,200 |
| 2024-03-27 | 1,530.00 | 1,530.00 | 1,470.00 | 1,490.00 | 1,253.64 | 126,300 |
| 2024-03-26 | 1,530.00 | 1,530.00 | 1,480.00 | 1,515.00 | 1,274.67 | 51,800 |
| 2024-03-25 | 1,540.00 | 1,540.00 | 1,400.00 | 1,510.00 | 1,270.47 | 152,200 |
| 2024-03-22 | 1,395.00 | 1,400.00 | 1,375.00 | 1,390.00 | 1,169.50 | 230,900 |
| 2024-03-21 | 1,400.00 | 1,410.00 | 1,380.00 | 1,390.00 | 1,169.50 | 126,300 |
| 2024-03-20 | 1,400.00 | 1,410.00 | 1,395.00 | 1,395.00 | 1,173.71 | 68,500 |
| 2024-03-19 | 1,410.00 | 1,420.00 | 1,400.00 | 1,400.00 | 1,177.92 | 155,800 |
| 2024-03-18 | 1,440.00 | 1,450.00 | 1,395.00 | 1,410.00 | 1,186.33 | 265,000 |
| 2024-03-15 | 1,430.00 | 1,445.00 | 1,420.00 | 1,420.00 | 1,194.74 | 76,900 |
| 2024-03-14 | 1,475.00 | 1,480.00 | 1,430.00 | 1,430.00 | 1,203.16 | 138,400 |
| 2024-03-13 | 1,470.00 | 1,480.00 | 1,460.00 | 1,465.00 | 1,232.60 | 57,700 |
| 2024-03-08 | 1,500.00 | 1,505.00 | 1,460.00 | 1,470.00 | 1,236.81 | 72,200 |
| 2024-03-07 | 1,530.00 | 1,535.00 | 1,490.00 | 1,490.00 | 1,253.64 | 102,700 |
| 2024-03-06 | 1,560.00 | 1,585.00 | 1,525.00 | 1,530.00 | 1,287.29 | 66,000 |
| 2024-03-05 | 1,620.00 | 1,620.00 | 1,550.00 | 1,555.00 | 1,308.33 | 148,000 |
| 2024-03-04 | 1,595.00 | 1,635.00 | 1,575.00 | 1,590.00 | 1,337.78 | 53,000 |
| 2024-03-01 | 1,635.00 | 1,635.00 | 1,600.00 | 1,635.00 | 1,375.64 | 44,900 |
| 2024-02-29 | 1,640.00 | 1,645.00 | 1,630.00 | 1,630.00 | 1,371.43 | 12,500 |
| 2024-02-28 | 1,645.00 | 1,650.00 | 1,640.00 | 1,640.00 | 1,379.84 | 9,200 |
| 2024-02-27 | 1,645.00 | 1,645.00 | 1,640.00 | 1,645.00 | 1,384.05 | 6,300 |
| 2024-02-26 | 1,635.00 | 1,650.00 | 1,635.00 | 1,645.00 | 1,384.05 | 13,100 |
| 2024-02-23 | 1,650.00 | 1,655.00 | 1,645.00 | 1,650.00 | 1,388.26 | 7,400 |
| 2024-02-22 | 1,650.00 | 1,655.00 | 1,645.00 | 1,645.00 | 1,384.05 | 33,400 |
| 2024-02-21 | 1,650.00 | 1,660.00 | 1,645.00 | 1,655.00 | 1,392.46 | 14,100 |
| 2024-02-20 | 1,650.00 | 1,660.00 | 1,645.00 | 1,650.00 | 1,388.26 | 16,200 |
| 2024-02-19 | 1,650.00 | 1,655.00 | 1,640.00 | 1,655.00 | 1,392.46 | 4,500 |
| 2024-02-16 | 1,650.00 | 1,655.00 | 1,640.00 | 1,650.00 | 1,388.26 | 38,700 |
| 2024-02-15 | 1,665.00 | 1,665.00 | 1,630.00 | 1,650.00 | 1,388.26 | 6,000 |
| 2024-02-13 | 1,655.00 | 1,660.00 | 1,650.00 | 1,660.00 | 1,396.67 | 11,400 |
| 2024-02-12 | 1,650.00 | 1,655.00 | 1,635.00 | 1,645.00 | 1,384.05 | 26,800 |
| 2024-02-07 | 1,675.00 | 1,680.00 | 1,650.00 | 1,650.00 | 1,388.26 | 2,500 |
| 2024-02-06 | 1,655.00 | 1,655.00 | 1,645.00 | 1,655.00 | 1,392.46 | 2,200 |
| 2024-02-05 | 1,665.00 | 1,665.00 | 1,630.00 | 1,655.00 | 1,392.46 | 20,700 |
| 2024-02-02 | 1,685.00 | 1,685.00 | 1,650.00 | 1,665.00 | 1,400.88 | 48,200 |
| 2024-02-01 | 1,690.00 | 1,690.00 | 1,665.00 | 1,685.00 | 1,417.71 | 23,100 |
| 2024-01-31 | 1,690.00 | 1,690.00 | 1,670.00 | 1,690.00 | 1,421.91 | 1,500 |
| 2024-01-30 | 1,685.00 | 1,695.00 | 1,665.00 | 1,665.00 | 1,400.88 | 6,800 |
| 2024-01-29 | 1,665.00 | 1,695.00 | 1,665.00 | 1,665.00 | 1,400.88 | 5,200 |
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.