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
2022-11-022,590.002,590.002,570.002,570.001,994.2699,400
2022-11-012,560.002,580.002,560.002,570.001,994.2646,400
2022-10-312,550.002,580.002,550.002,560.001,986.5037,900
2022-10-282,560.002,560.002,540.002,540.001,970.9921,400
2022-10-272,560.002,560.002,540.002,540.001,970.9923,000
2022-10-262,550.002,570.002,530.002,540.001,970.9954,400
2022-10-252,530.002,550.002,530.002,530.001,963.2311,800
2022-10-242,520.002,530.002,500.002,530.001,963.236,100
2022-10-212,500.002,500.002,490.002,500.001,939.957,900
2022-10-202,510.002,510.002,490.002,490.001,932.19300
2022-10-192,500.002,530.002,500.002,510.001,947.712,300
2022-10-182,490.002,500.002,480.002,500.001,939.956,400
2022-10-172,510.002,510.002,480.002,490.001,932.1914,000
2022-10-142,500.002,500.002,500.002,500.001,939.954,600
2022-10-132,480.002,530.002,480.002,490.001,932.197,900
2022-10-122,550.002,550.002,490.002,490.001,932.194,300
2022-10-112,540.002,540.002,500.002,510.001,947.719,100
2022-10-102,550.002,550.002,540.002,540.001,970.995,100
2022-10-072,520.002,550.002,520.002,520.001,955.475,900
2022-10-062,510.002,550.002,510.002,520.001,955.471,700
2022-10-052,500.002,510.002,500.002,510.001,947.71300
2022-10-042,550.002,560.002,500.002,500.001,939.952,400
2022-10-032,500.002,520.002,500.002,510.001,947.7129,400
2022-09-302,580.002,580.002,470.002,500.001,939.9568,900
2022-09-292,530.002,570.002,520.002,520.001,955.4714,700
2022-09-282,560.002,560.002,530.002,530.001,963.236,100
2022-09-272,540.002,540.002,530.002,530.001,963.235,900
2022-09-262,540.002,540.002,530.002,540.001,970.9917,600
2022-09-232,540.002,540.002,520.002,540.001,970.997,700
2022-09-222,550.002,570.002,530.002,530.001,963.2322,400
2022-09-212,560.002,570.002,560.002,560.001,986.504,600
2022-09-202,580.002,590.002,560.002,560.001,986.5026,600
2022-09-192,550.002,580.002,530.002,580.002,002.0211,600
2022-09-162,570.002,570.002,540.002,550.001,978.7415,600
2022-09-152,570.002,590.002,530.002,560.001,986.5013,500
2022-09-142,580.002,580.002,570.002,580.002,002.0228,300
2022-09-132,580.002,580.002,560.002,570.001,994.2614,600
2022-09-122,580.002,580.002,560.002,560.001,986.502,700
2022-09-092,510.002,580.002,510.002,530.001,963.2310,700
2022-09-082,600.002,600.002,510.002,510.001,947.7152,400
2022-09-072,580.002,600.002,580.002,580.002,002.0251,800
2022-09-062,600.002,610.002,570.002,580.002,002.0221,100
2022-09-052,600.002,600.002,570.002,580.002,002.0264,800
2022-09-022,600.002,610.002,590.002,590.002,009.7818,000
2022-09-012,590.002,610.002,580.002,600.002,017.5468,600
2022-08-312,570.002,590.002,570.002,580.002,002.0227,700
2022-08-302,540.002,560.002,540.002,560.001,986.5031,300
2022-08-292,580.002,580.002,530.002,550.001,978.7439,300
2022-08-262,580.002,580.002,570.002,570.001,994.2615,500
2022-08-252,570.002,590.002,570.002,580.002,002.0220,300
2022-08-242,580.002,600.002,550.002,570.001,994.2614,900
2022-08-232,560.002,620.002,500.002,560.001,986.5090,500
2022-08-222,560.002,570.002,550.002,570.001,994.2633,200
2022-08-192,600.002,600.002,560.002,560.001,986.5039,600
2022-08-182,560.002,580.002,550.002,560.001,986.5017,600
2022-08-162,590.002,590.002,550.002,560.001,986.5015,800
2022-08-152,560.002,600.002,560.002,590.002,009.7811,100
2022-08-122,610.002,630.002,570.002,570.001,994.2631,700
2022-08-112,640.002,660.002,570.002,600.002,017.5447,600
2022-08-102,610.002,670.002,560.002,630.002,040.8227,500
← NewerPage 17 of 21 · 1,215 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.