Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← DVLA.JK stock page

Darya-Varia Laboratoria Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-01-262,200.002,230.002,190.002,230.001,758.4921,200
2023-01-252,270.002,270.002,200.002,230.001,758.499,800
2023-01-242,200.002,300.002,200.002,230.001,758.497,100
2023-01-202,210.002,210.002,190.002,200.001,734.8344,700
2023-01-192,240.002,240.002,200.002,210.001,742.7123,500
2023-01-182,250.002,250.002,220.002,240.001,766.3728,500
2023-01-172,230.002,250.002,220.002,250.001,774.2638,700
2023-01-162,310.002,310.002,230.002,230.001,758.4936,000
2023-01-132,300.002,300.002,250.002,260.001,782.1419,400
2023-01-122,260.002,300.002,250.002,250.001,774.2641,800
2023-01-112,300.002,300.002,240.002,260.001,782.1474,500
2023-01-102,320.002,320.002,290.002,300.001,813.6874,700
2023-01-092,340.002,360.002,300.002,300.001,813.6818,600
2023-01-062,350.002,350.002,340.002,340.001,845.2317,200
2023-01-052,400.002,400.002,350.002,350.001,853.1127,900
2023-01-042,390.002,420.002,390.002,400.001,892.548,400
2023-01-032,380.002,390.002,370.002,390.001,884.652,800
2023-01-022,370.002,370.002,370.002,370.001,868.8811,700
2022-12-302,370.002,370.002,370.002,370.001,868.883,000
2022-12-292,370.002,370.002,360.002,370.001,868.886,500
2022-12-282,370.002,410.002,370.002,370.001,868.883,800
2022-12-272,400.002,400.002,380.002,380.001,876.772,300
2022-12-262,400.002,400.002,380.002,400.001,892.54800
2022-12-232,360.002,380.002,340.002,380.001,876.7737,500
2022-12-222,390.002,390.002,360.002,370.001,868.88400
2022-12-212,380.002,420.002,370.002,380.001,876.774,300
2022-12-202,390.002,400.002,380.002,380.001,876.771,100
2022-12-192,390.002,420.002,390.002,390.001,884.657,200
2022-12-162,410.002,410.002,370.002,390.001,884.654,700
2022-12-152,400.002,430.002,390.002,410.001,900.432,400
2022-12-142,400.002,400.002,380.002,400.001,892.541,900
2022-12-132,400.002,400.002,390.002,390.001,884.658,500
2022-12-122,400.002,400.002,390.002,400.001,892.541,500
2022-12-092,380.002,400.002,360.002,400.001,892.5413,200
2022-12-082,400.002,400.002,380.002,390.001,884.6525,400
2022-12-072,390.002,420.002,390.002,400.001,892.545,500
2022-12-062,420.002,420.002,390.002,390.001,884.656,600
2022-12-052,440.002,440.002,400.002,420.001,908.3112,800
2022-12-022,440.002,440.002,410.002,440.001,924.089,800
2022-12-012,420.002,460.002,400.002,440.001,924.0828,700
2022-11-302,450.002,450.002,410.002,420.001,908.311,300
2022-11-292,420.002,450.002,420.002,450.001,931.973,800
2022-11-282,420.002,480.002,360.002,400.001,892.5464,400
2022-11-252,440.002,480.002,420.002,420.001,908.3115,500
2022-11-242,450.002,450.002,430.002,440.001,924.082,500
2022-11-232,420.002,460.002,340.002,440.001,924.0863,900
2022-11-222,490.002,490.002,400.002,420.001,908.3113,700
2022-11-212,460.002,460.002,410.002,420.001,908.3141,900
2022-11-182,450.002,450.002,440.002,450.001,931.973,800
2022-11-172,460.002,460.002,440.002,450.001,931.9723,700
2022-11-162,480.002,500.002,460.002,480.001,955.6310,500
2022-11-152,580.002,580.002,460.002,500.001,971.4028,700
2022-11-142,480.002,570.002,470.002,570.002,026.6025,600
2022-11-112,480.002,480.002,460.002,470.001,947.745,900
2022-11-102,460.002,480.002,460.002,480.001,955.636,000
2022-11-092,480.002,480.002,480.002,480.001,955.632,600
2022-11-082,490.002,490.002,470.002,470.001,947.743,400
2022-11-072,490.002,490.002,480.002,490.001,963.5112,600
2022-11-042,500.002,500.002,460.002,480.001,955.6310,300
2022-11-032,570.002,570.002,470.002,490.001,963.5173,100
← NewerPage 16 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-3064.0000 IDR
2025-10-3041.0000 IDR
2025-06-3067.0000 IDR
2024-11-0143.0000 IDR
2024-06-2465.0000 IDR
2023-11-1343.0000 IDR
2023-07-0678.0000 IDR
2023-07-04100,000.0000 IDR
2022-11-0341.0000 IDR
2022-07-0775.0000 IDR
2021-11-0339.0000 IDR
2021-06-2473.0000 IDR
2020-11-0937.0000 IDR
2020-07-1570.0000 IDR
2019-11-0137.0000 IDR
2019-06-2070.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.