Darya-Varia Laboratoria Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 1,675.00 | 1,685.00 | 1,665.00 | 1,665.00 | 1,400.88 | 3,200 |
| 2024-01-25 | 1,700.00 | 1,700.00 | 1,670.00 | 1,675.00 | 1,409.29 | 4,900 |
| 2024-01-24 | 1,660.00 | 1,710.00 | 1,655.00 | 1,700.00 | 1,430.33 | 9,900 |
| 2024-01-23 | 1,680.00 | 1,680.00 | 1,655.00 | 1,655.00 | 1,392.46 | 13,200 |
| 2024-01-22 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,413.50 | 1,800 |
| 2024-01-19 | 1,695.00 | 1,700.00 | 1,680.00 | 1,680.00 | 1,413.50 | 11,400 |
| 2024-01-18 | 1,700.00 | 1,700.00 | 1,675.00 | 1,675.00 | 1,409.29 | 18,700 |
| 2024-01-17 | 1,705.00 | 1,705.00 | 1,695.00 | 1,695.00 | 1,426.12 | 2,600 |
| 2024-01-16 | 1,700.00 | 1,705.00 | 1,695.00 | 1,695.00 | 1,426.12 | 9,200 |
| 2024-01-15 | 1,700.00 | 1,700.00 | 1,690.00 | 1,695.00 | 1,426.12 | 10,500 |
| 2024-01-12 | 1,705.00 | 1,705.00 | 1,695.00 | 1,700.00 | 1,430.33 | 7,700 |
| 2024-01-11 | 1,700.00 | 1,700.00 | 1,680.00 | 1,690.00 | 1,421.91 | 7,800 |
| 2024-01-10 | 1,715.00 | 1,720.00 | 1,695.00 | 1,700.00 | 1,430.33 | 29,200 |
| 2024-01-09 | 1,695.00 | 1,700.00 | 1,690.00 | 1,695.00 | 1,426.12 | 30,000 |
| 2024-01-08 | 1,695.00 | 1,700.00 | 1,685.00 | 1,690.00 | 1,421.91 | 18,900 |
| 2024-01-05 | 1,695.00 | 1,705.00 | 1,695.00 | 1,695.00 | 1,426.12 | 13,300 |
| 2024-01-04 | 1,670.00 | 1,695.00 | 1,665.00 | 1,695.00 | 1,426.12 | 45,700 |
| 2024-01-03 | 1,670.00 | 1,680.00 | 1,660.00 | 1,665.00 | 1,400.88 | 7,500 |
| 2024-01-02 | 1,665.00 | 1,685.00 | 1,630.00 | 1,655.00 | 1,392.46 | 26,500 |
| 2023-12-29 | 1,655.00 | 1,675.00 | 1,650.00 | 1,665.00 | 1,400.88 | 20,200 |
| 2023-12-28 | 1,650.00 | 1,655.00 | 1,635.00 | 1,650.00 | 1,388.26 | 44,600 |
| 2023-12-27 | 1,650.00 | 1,655.00 | 1,640.00 | 1,650.00 | 1,388.26 | 25,400 |
| 2023-12-22 | 1,655.00 | 1,660.00 | 1,640.00 | 1,645.00 | 1,384.05 | 35,400 |
| 2023-12-21 | 1,685.00 | 1,685.00 | 1,650.00 | 1,655.00 | 1,392.46 | 32,000 |
| 2023-12-20 | 1,660.00 | 1,710.00 | 1,650.00 | 1,685.00 | 1,417.71 | 184,900 |
| 2023-12-19 | 1,665.00 | 1,670.00 | 1,650.00 | 1,660.00 | 1,396.67 | 47,900 |
| 2023-12-18 | 1,645.00 | 1,665.00 | 1,645.00 | 1,665.00 | 1,400.88 | 30,200 |
| 2023-12-15 | 1,650.00 | 1,670.00 | 1,650.00 | 1,660.00 | 1,396.67 | 3,300 |
| 2023-12-14 | 1,660.00 | 1,670.00 | 1,650.00 | 1,650.00 | 1,388.26 | 28,200 |
| 2023-12-13 | 1,665.00 | 1,670.00 | 1,650.00 | 1,660.00 | 1,396.67 | 15,700 |
| 2023-12-12 | 1,660.00 | 1,675.00 | 1,660.00 | 1,660.00 | 1,396.67 | 6,900 |
| 2023-12-11 | 1,660.00 | 1,680.00 | 1,660.00 | 1,660.00 | 1,396.67 | 16,400 |
| 2023-12-08 | 1,675.00 | 1,675.00 | 1,660.00 | 1,660.00 | 1,396.67 | 9,800 |
| 2023-12-07 | 1,680.00 | 1,690.00 | 1,660.00 | 1,665.00 | 1,400.88 | 47,700 |
| 2023-12-06 | 1,695.00 | 1,700.00 | 1,670.00 | 1,690.00 | 1,421.91 | 41,400 |
| 2023-12-05 | 1,675.00 | 1,700.00 | 1,675.00 | 1,695.00 | 1,426.12 | 62,100 |
| 2023-12-04 | 1,665.00 | 1,685.00 | 1,665.00 | 1,670.00 | 1,405.08 | 26,300 |
| 2023-12-01 | 1,675.00 | 1,675.00 | 1,665.00 | 1,670.00 | 1,405.08 | 10,700 |
| 2023-11-30 | 1,680.00 | 1,680.00 | 1,670.00 | 1,675.00 | 1,409.29 | 5,800 |
| 2023-11-29 | 1,685.00 | 1,690.00 | 1,680.00 | 1,680.00 | 1,413.50 | 9,300 |
| 2023-11-28 | 1,685.00 | 1,695.00 | 1,680.00 | 1,685.00 | 1,417.71 | 31,900 |
| 2023-11-27 | 1,680.00 | 1,680.00 | 1,675.00 | 1,680.00 | 1,413.50 | 32,600 |
| 2023-11-24 | 1,685.00 | 1,685.00 | 1,670.00 | 1,680.00 | 1,413.50 | 12,400 |
| 2023-11-23 | 1,685.00 | 1,690.00 | 1,675.00 | 1,680.00 | 1,413.50 | 31,700 |
| 2023-11-22 | 1,675.00 | 1,685.00 | 1,665.00 | 1,685.00 | 1,417.71 | 6,900 |
| 2023-11-21 | 1,685.00 | 1,695.00 | 1,680.00 | 1,685.00 | 1,417.71 | 23,700 |
| 2023-11-20 | 1,670.00 | 1,685.00 | 1,670.00 | 1,685.00 | 1,417.71 | 36,900 |
| 2023-11-17 | 1,665.00 | 1,675.00 | 1,665.00 | 1,665.00 | 1,400.88 | 22,300 |
| 2023-11-16 | 1,670.00 | 1,675.00 | 1,655.00 | 1,665.00 | 1,400.88 | 28,800 |
| 2023-11-15 | 1,645.00 | 1,680.00 | 1,645.00 | 1,670.00 | 1,405.08 | 21,400 |
| 2023-11-14 | 1,675.00 | 1,680.00 | 1,640.00 | 1,670.00 | 1,405.08 | 36,800 |
| 2023-11-13 | 1,735.00 | 1,735.00 | 1,605.00 | 1,670.00 | 1,405.08 | 116,600 |
| 2023-11-10 | 1,725.00 | 1,740.00 | 1,690.00 | 1,740.00 | 1,427.49 | 137,500 |
| 2023-11-09 | 1,680.00 | 1,730.00 | 1,670.00 | 1,725.00 | 1,415.18 | 146,400 |
| 2023-11-08 | 1,880.00 | 1,880.00 | 1,400.00 | 1,665.00 | 1,365.96 | 1,589,900 |
| 2023-11-07 | 1,935.00 | 1,950.00 | 1,800.00 | 1,865.00 | 1,530.04 | 271,200 |
| 2023-11-06 | 1,925.00 | 1,935.00 | 1,920.00 | 1,935.00 | 1,587.46 | 42,700 |
| 2023-11-03 | 1,915.00 | 1,920.00 | 1,885.00 | 1,920.00 | 1,575.16 | 82,000 |
| 2023-11-02 | 1,885.00 | 1,925.00 | 1,880.00 | 1,890.00 | 1,550.55 | 75,000 |
| 2023-11-01 | 1,925.00 | 1,925.00 | 1,885.00 | 1,885.00 | 1,546.44 | 45,800 |
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.