Darya-Varia Laboratoria Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 1,930.00 | 1,930.00 | 1,920.00 | 1,925.00 | 1,579.26 | 14,300 |
| 2023-10-30 | 1,905.00 | 1,940.00 | 1,900.00 | 1,930.00 | 1,583.36 | 37,300 |
| 2023-10-27 | 1,950.00 | 1,950.00 | 1,945.00 | 1,950.00 | 1,599.77 | 4,100 |
| 2023-10-26 | 1,955.00 | 1,970.00 | 1,950.00 | 1,955.00 | 1,603.87 | 3,800 |
| 2023-10-25 | 1,940.00 | 1,975.00 | 1,940.00 | 1,955.00 | 1,603.87 | 11,800 |
| 2023-10-24 | 1,935.00 | 1,945.00 | 1,930.00 | 1,940.00 | 1,591.57 | 14,800 |
| 2023-10-23 | 1,945.00 | 1,945.00 | 1,930.00 | 1,935.00 | 1,587.46 | 12,400 |
| 2023-10-20 | 1,950.00 | 1,950.00 | 1,920.00 | 1,945.00 | 1,595.67 | 16,700 |
| 2023-10-19 | 1,960.00 | 1,960.00 | 1,940.00 | 1,950.00 | 1,599.77 | 32,700 |
| 2023-10-18 | 1,965.00 | 1,965.00 | 1,955.00 | 1,960.00 | 1,607.97 | 9,600 |
| 2023-10-17 | 1,970.00 | 1,970.00 | 1,965.00 | 1,965.00 | 1,612.08 | 2,200 |
| 2023-10-16 | 1,975.00 | 1,980.00 | 1,965.00 | 1,970.00 | 1,616.18 | 22,000 |
| 2023-10-13 | 1,960.00 | 1,980.00 | 1,960.00 | 1,980.00 | 1,624.38 | 3,400 |
| 2023-10-12 | 1,975.00 | 1,975.00 | 1,965.00 | 1,970.00 | 1,616.18 | 7,900 |
| 2023-10-11 | 1,985.00 | 1,985.00 | 1,970.00 | 1,975.00 | 1,620.28 | 2,000 |
| 2023-10-10 | 1,985.00 | 1,985.00 | 1,970.00 | 1,985.00 | 1,628.48 | 3,800 |
| 2023-10-09 | 2,000.00 | 2,010.00 | 1,980.00 | 1,985.00 | 1,628.48 | 3,600 |
| 2023-10-06 | 1,970.00 | 1,990.00 | 1,970.00 | 1,990.00 | 1,632.59 | 4,600 |
| 2023-10-05 | 1,980.00 | 1,980.00 | 1,965.00 | 1,975.00 | 1,620.28 | 7,000 |
| 2023-10-04 | 1,975.00 | 1,985.00 | 1,975.00 | 1,980.00 | 1,624.38 | 6,600 |
| 2023-10-03 | 1,990.00 | 1,995.00 | 1,975.00 | 1,975.00 | 1,620.28 | 4,000 |
| 2023-10-02 | 2,000.00 | 2,000.00 | 1,975.00 | 1,975.00 | 1,620.28 | 30,900 |
| 2023-09-29 | 2,000.00 | 2,000.00 | 1,975.00 | 1,995.00 | 1,636.69 | 2,100 |
| 2023-09-27 | 2,000.00 | 2,000.00 | 1,985.00 | 1,985.00 | 1,628.48 | 4,000 |
| 2023-09-26 | 1,990.00 | 1,990.00 | 1,960.00 | 1,990.00 | 1,632.59 | 5,100 |
| 2023-09-25 | 1,995.00 | 2,000.00 | 1,985.00 | 1,990.00 | 1,632.59 | 7,400 |
| 2023-09-22 | 1,985.00 | 1,985.00 | 1,970.00 | 1,985.00 | 1,628.48 | 7,300 |
| 2023-09-21 | 1,980.00 | 1,990.00 | 1,975.00 | 1,985.00 | 1,628.48 | 12,500 |
| 2023-09-20 | 1,975.00 | 1,980.00 | 1,970.00 | 1,980.00 | 1,624.38 | 9,000 |
| 2023-09-19 | 1,970.00 | 1,975.00 | 1,965.00 | 1,970.00 | 1,616.18 | 4,700 |
| 2023-09-18 | 1,990.00 | 1,990.00 | 1,955.00 | 1,965.00 | 1,612.08 | 32,600 |
| 2023-09-15 | 1,965.00 | 1,990.00 | 1,960.00 | 1,990.00 | 1,632.59 | 19,300 |
| 2023-09-14 | 1,975.00 | 1,975.00 | 1,970.00 | 1,970.00 | 1,616.18 | 9,600 |
| 2023-09-13 | 1,990.00 | 1,990.00 | 1,975.00 | 1,975.00 | 1,620.28 | 4,100 |
| 2023-09-12 | 1,990.00 | 1,990.00 | 1,975.00 | 1,990.00 | 1,632.59 | 20,100 |
| 2023-09-11 | 1,965.00 | 1,990.00 | 1,965.00 | 1,990.00 | 1,632.59 | 2,300 |
| 2023-09-08 | 1,965.00 | 1,975.00 | 1,960.00 | 1,965.00 | 1,612.08 | 19,800 |
| 2023-09-07 | 1,980.00 | 1,980.00 | 1,965.00 | 1,965.00 | 1,612.08 | 11,100 |
| 2023-09-06 | 1,980.00 | 1,980.00 | 1,960.00 | 1,975.00 | 1,620.28 | 26,700 |
| 2023-09-05 | 1,985.00 | 1,985.00 | 1,980.00 | 1,980.00 | 1,624.38 | 19,200 |
| 2023-09-04 | 1,985.00 | 1,985.00 | 1,980.00 | 1,985.00 | 1,628.48 | 9,300 |
| 2023-09-01 | 1,985.00 | 1,995.00 | 1,980.00 | 1,980.00 | 1,624.38 | 18,400 |
| 2023-08-31 | 1,995.00 | 2,000.00 | 1,990.00 | 1,995.00 | 1,636.69 | 6,900 |
| 2023-08-30 | 1,995.00 | 1,995.00 | 1,990.00 | 1,995.00 | 1,636.69 | 16,700 |
| 2023-08-29 | 1,995.00 | 1,995.00 | 1,985.00 | 1,995.00 | 1,636.69 | 25,600 |
| 2023-08-28 | 2,000.00 | 2,000.00 | 1,985.00 | 1,990.00 | 1,632.59 | 8,200 |
| 2023-08-25 | 1,985.00 | 1,995.00 | 1,985.00 | 1,995.00 | 1,636.69 | 4,000 |
| 2023-08-24 | 2,000.00 | 2,000.00 | 1,990.00 | 2,000.00 | 1,640.79 | 5,300 |
| 2023-08-23 | 1,985.00 | 1,995.00 | 1,985.00 | 1,995.00 | 1,636.69 | 5,200 |
| 2023-08-22 | 1,990.00 | 2,000.00 | 1,985.00 | 1,990.00 | 1,632.59 | 10,000 |
| 2023-08-21 | 1,995.00 | 2,000.00 | 1,990.00 | 1,990.00 | 1,632.59 | 7,800 |
| 2023-08-18 | 2,010.00 | 2,010.00 | 1,995.00 | 1,995.00 | 1,636.69 | 10,900 |
| 2023-08-16 | 2,010.00 | 2,010.00 | 1,995.00 | 1,995.00 | 1,636.69 | 12,700 |
| 2023-08-15 | 2,000.00 | 2,000.00 | 1,985.00 | 2,000.00 | 1,640.79 | 13,600 |
| 2023-08-14 | 1,990.00 | 2,010.00 | 1,990.00 | 2,000.00 | 1,640.79 | 62,400 |
| 2023-08-11 | 1,975.00 | 2,000.00 | 1,975.00 | 1,990.00 | 1,632.59 | 1,500 |
| 2023-08-10 | 2,000.00 | 2,000.00 | 1,980.00 | 1,995.00 | 1,636.69 | 6,700 |
| 2023-08-09 | 1,995.00 | 1,995.00 | 1,990.00 | 1,990.00 | 1,632.59 | 6,200 |
| 2023-08-08 | 1,995.00 | 2,000.00 | 1,995.00 | 1,995.00 | 1,636.69 | 16,300 |
| 2023-08-07 | 2,000.00 | 2,000.00 | 1,990.00 | 1,995.00 | 1,636.69 | 6,200 |
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.