Darya-Varia Laboratoria Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 1,935.00 | 1,935.00 | 1,920.00 | 1,920.00 | 1,514.03 | 41,100 |
| 2023-05-02 | 1,950.00 | 1,950.00 | 1,915.00 | 1,925.00 | 1,517.98 | 71,700 |
| 2023-04-28 | 1,975.00 | 1,975.00 | 1,940.00 | 1,940.00 | 1,529.80 | 105,100 |
| 2023-04-27 | 1,975.00 | 1,975.00 | 1,960.00 | 1,965.00 | 1,549.52 | 23,700 |
| 2023-04-26 | 1,970.00 | 1,990.00 | 1,965.00 | 1,975.00 | 1,557.40 | 14,900 |
| 2023-04-18 | 1,975.00 | 1,975.00 | 1,970.00 | 1,975.00 | 1,557.40 | 3,000 |
| 2023-04-17 | 1,990.00 | 1,990.00 | 1,960.00 | 1,975.00 | 1,557.40 | 5,200 |
| 2023-04-14 | 1,970.00 | 1,970.00 | 1,955.00 | 1,955.00 | 1,541.63 | 1,800 |
| 2023-04-13 | 1,970.00 | 1,970.00 | 1,945.00 | 1,970.00 | 1,553.46 | 32,300 |
| 2023-04-12 | 1,970.00 | 1,970.00 | 1,965.00 | 1,970.00 | 1,553.46 | 20,700 |
| 2023-04-11 | 1,980.00 | 1,980.00 | 1,970.00 | 1,970.00 | 1,553.46 | 7,600 |
| 2023-04-10 | 1,990.00 | 1,995.00 | 1,965.00 | 1,975.00 | 1,557.40 | 4,900 |
| 2023-04-06 | 1,975.00 | 1,980.00 | 1,970.00 | 1,975.00 | 1,557.40 | 14,300 |
| 2023-04-05 | 1,975.00 | 1,975.00 | 1,970.00 | 1,975.00 | 1,557.40 | 2,800 |
| 2023-04-04 | 1,965.00 | 1,975.00 | 1,950.00 | 1,965.00 | 1,549.52 | 44,900 |
| 2023-04-03 | 1,965.00 | 1,975.00 | 1,930.00 | 1,965.00 | 1,549.52 | 8,900 |
| 2023-03-31 | 1,975.00 | 1,975.00 | 1,965.00 | 1,970.00 | 1,553.46 | 51,500 |
| 2023-03-30 | 1,990.00 | 1,990.00 | 1,975.00 | 1,975.00 | 1,557.40 | 18,800 |
| 2023-03-29 | 1,980.00 | 1,995.00 | 1,975.00 | 1,975.00 | 1,557.40 | 14,100 |
| 2023-03-28 | 1,980.00 | 1,980.00 | 1,970.00 | 1,975.00 | 1,557.40 | 10,800 |
| 2023-03-27 | 1,985.00 | 1,985.00 | 1,970.00 | 1,975.00 | 1,557.40 | 10,200 |
| 2023-03-24 | 1,940.00 | 1,985.00 | 1,940.00 | 1,965.00 | 1,549.52 | 11,000 |
| 2023-03-21 | 1,955.00 | 1,960.00 | 1,945.00 | 1,960.00 | 1,545.57 | 3,500 |
| 2023-03-20 | 1,950.00 | 1,975.00 | 1,950.00 | 1,955.00 | 1,541.63 | 5,400 |
| 2023-03-17 | 1,975.00 | 1,975.00 | 1,930.00 | 1,945.00 | 1,533.75 | 133,100 |
| 2023-03-16 | 1,975.00 | 1,980.00 | 1,940.00 | 1,975.00 | 1,557.40 | 8,700 |
| 2023-03-15 | 1,985.00 | 1,985.00 | 1,945.00 | 1,975.00 | 1,557.40 | 8,600 |
| 2023-03-14 | 2,000.00 | 2,000.00 | 1,945.00 | 1,945.00 | 1,533.75 | 104,000 |
| 2023-03-13 | 1,975.00 | 2,000.00 | 1,970.00 | 2,000.00 | 1,577.12 | 11,200 |
| 2023-03-10 | 1,985.00 | 2,000.00 | 1,960.00 | 1,975.00 | 1,557.40 | 91,100 |
| 2023-03-09 | 1,960.00 | 1,985.00 | 1,960.00 | 1,985.00 | 1,565.29 | 7,900 |
| 2023-03-08 | 1,975.00 | 1,975.00 | 1,960.00 | 1,960.00 | 1,545.57 | 114,700 |
| 2023-03-07 | 1,975.00 | 1,995.00 | 1,960.00 | 1,960.00 | 1,545.57 | 149,500 |
| 2023-03-06 | 1,965.00 | 1,995.00 | 1,965.00 | 1,975.00 | 1,557.40 | 4,200 |
| 2023-03-03 | 1,970.00 | 1,975.00 | 1,960.00 | 1,965.00 | 1,549.52 | 34,100 |
| 2023-03-02 | 2,010.00 | 2,010.00 | 1,960.00 | 1,965.00 | 1,549.52 | 137,700 |
| 2023-03-01 | 2,000.00 | 2,020.00 | 1,995.00 | 2,000.00 | 1,577.12 | 129,500 |
| 2023-02-28 | 1,975.00 | 2,020.00 | 1,970.00 | 2,000.00 | 1,577.12 | 27,300 |
| 2023-02-27 | 1,980.00 | 2,020.00 | 1,975.00 | 1,975.00 | 1,557.40 | 108,800 |
| 2023-02-24 | 2,040.00 | 2,040.00 | 1,975.00 | 1,975.00 | 1,557.40 | 216,000 |
| 2023-02-23 | 2,010.00 | 2,060.00 | 2,010.00 | 2,010.00 | 1,585.00 | 31,200 |
| 2023-02-22 | 2,010.00 | 2,060.00 | 2,010.00 | 2,010.00 | 1,585.00 | 35,700 |
| 2023-02-21 | 2,000.00 | 2,010.00 | 1,995.00 | 2,010.00 | 1,585.00 | 29,900 |
| 2023-02-20 | 2,010.00 | 2,030.00 | 1,985.00 | 2,000.00 | 1,577.12 | 54,200 |
| 2023-02-17 | 2,070.00 | 2,110.00 | 1,985.00 | 2,010.00 | 1,585.00 | 308,700 |
| 2023-02-16 | 2,120.00 | 2,120.00 | 2,030.00 | 2,070.00 | 1,632.32 | 351,900 |
| 2023-02-15 | 2,090.00 | 2,130.00 | 2,070.00 | 2,070.00 | 1,632.32 | 428,700 |
| 2023-02-14 | 2,120.00 | 2,130.00 | 2,070.00 | 2,110.00 | 1,663.86 | 238,700 |
| 2023-02-13 | 2,130.00 | 2,170.00 | 2,120.00 | 2,130.00 | 1,679.63 | 55,100 |
| 2023-02-10 | 2,130.00 | 2,170.00 | 2,100.00 | 2,130.00 | 1,679.63 | 42,300 |
| 2023-02-09 | 2,130.00 | 2,190.00 | 2,100.00 | 2,130.00 | 1,679.63 | 66,100 |
| 2023-02-08 | 2,150.00 | 2,180.00 | 2,120.00 | 2,130.00 | 1,679.63 | 93,200 |
| 2023-02-07 | 2,140.00 | 2,190.00 | 2,130.00 | 2,150.00 | 1,695.40 | 12,600 |
| 2023-02-06 | 2,180.00 | 2,200.00 | 2,140.00 | 2,140.00 | 1,687.52 | 150,700 |
| 2023-02-03 | 2,180.00 | 2,190.00 | 2,160.00 | 2,180.00 | 1,719.06 | 42,200 |
| 2023-02-02 | 2,190.00 | 2,200.00 | 2,180.00 | 2,180.00 | 1,719.06 | 15,700 |
| 2023-02-01 | 2,190.00 | 2,210.00 | 2,180.00 | 2,190.00 | 1,726.94 | 9,900 |
| 2023-01-31 | 2,200.00 | 2,220.00 | 2,180.00 | 2,190.00 | 1,726.94 | 33,500 |
| 2023-01-30 | 2,200.00 | 2,230.00 | 2,200.00 | 2,200.00 | 1,734.83 | 31,300 |
| 2023-01-27 | 2,230.00 | 2,230.00 | 2,180.00 | 2,200.00 | 1,734.83 | 63,000 |
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.