See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.53▲ 1.42%
← DVLA.JK stock page

Darya-Varia Laboratoria Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-102,610.002,670.002,560.002,630.002,040.8227,500
2022-08-092,570.002,750.002,570.002,610.002,025.3074,800
2022-08-082,550.002,610.002,550.002,570.001,994.2674,700
2022-08-052,550.002,550.002,530.002,540.001,970.9925,000
2022-08-042,550.002,550.002,530.002,530.001,963.2313,100
2022-08-032,530.002,540.002,530.002,530.001,963.237,800
2022-08-022,540.002,550.002,480.002,530.001,963.2360,600
2022-08-012,550.002,550.002,510.002,540.001,970.9925,600
2022-07-292,550.002,590.002,550.002,550.001,978.7437,800
2022-07-282,550.002,580.002,550.002,560.001,986.5075,900
2022-07-272,550.002,560.002,540.002,540.001,970.9946,500
2022-07-262,540.002,550.002,500.002,540.001,970.9924,200
2022-07-252,540.002,590.002,540.002,540.001,970.9930,900
2022-07-222,560.002,560.002,540.002,540.001,970.9913,500
2022-07-212,560.002,570.002,550.002,560.001,986.509,200
2022-07-202,550.002,600.002,550.002,550.001,978.7436,100
2022-07-192,540.002,600.002,540.002,550.001,978.7434,900
2022-07-182,550.002,550.002,500.002,540.001,970.9915,200
2022-07-152,500.002,530.002,500.002,500.001,939.9533,400
2022-07-142,500.002,540.002,490.002,510.001,947.717,300
2022-07-132,500.002,630.002,500.002,520.001,955.4726,400
2022-07-122,510.002,520.002,490.002,500.001,939.9522,000
2022-07-112,520.002,550.002,490.002,510.001,947.7152,800
2022-07-082,550.002,550.002,500.002,520.001,955.4726,400
2022-07-072,500.002,580.002,490.002,560.001,986.5061,800
2022-07-062,630.002,650.002,610.002,620.001,974.8784,200
2022-07-052,610.002,670.002,610.002,620.001,974.8724,500
2022-07-042,620.002,660.002,600.002,610.001,967.3393,400
2022-07-012,600.002,630.002,590.002,620.001,974.8747,000
2022-06-302,590.002,620.002,590.002,600.001,959.7925,600
2022-06-292,600.002,610.002,540.002,590.001,952.2523,700
2022-06-282,520.002,640.002,520.002,600.001,959.7945,700
2022-06-272,520.002,530.002,520.002,520.001,899.4919,600
2022-06-242,570.002,570.002,480.002,520.001,899.4935,400
2022-06-232,490.002,600.002,490.002,570.001,937.1827,000
2022-06-222,500.002,520.002,490.002,490.001,876.887,900
2022-06-212,500.002,510.002,470.002,500.001,884.4111,800
2022-06-202,500.002,500.002,500.002,500.001,884.412,700
2022-06-172,500.002,500.002,450.002,500.001,884.4126,100
2022-06-162,510.002,530.002,500.002,510.001,891.959,800
2022-06-152,510.002,520.002,490.002,490.001,876.885,300
2022-06-142,500.002,550.002,450.002,490.001,876.8819,500
2022-06-132,530.002,560.002,460.002,510.001,891.9520,900
2022-06-102,550.002,550.002,540.002,540.001,914.568,600
2022-06-092,600.002,600.002,540.002,550.001,922.1029,900
2022-06-082,570.002,570.002,550.002,550.001,922.1026,000
2022-06-072,580.002,580.002,550.002,550.001,922.1023,000
2022-06-062,570.002,570.002,550.002,550.001,922.1025,000
2022-06-032,650.002,650.002,550.002,570.001,937.18116,900
2022-06-022,600.002,690.002,600.002,650.001,997.4837,400
2022-05-312,720.002,730.002,590.002,600.001,959.7953,500
2022-05-302,410.002,730.002,410.002,730.002,057.78211,800
2022-05-272,410.002,420.002,400.002,400.001,809.0419,000
2022-05-252,420.002,420.002,410.002,410.001,816.576,000
2022-05-242,420.002,420.002,400.002,410.001,816.5733,200
2022-05-232,400.002,450.002,400.002,400.001,809.0432,800
2022-05-202,500.002,500.002,400.002,400.001,809.0430,600
2022-05-192,450.002,480.002,440.002,440.001,839.198,400
2022-05-182,450.002,450.002,430.002,450.001,846.7216,000
2022-05-172,430.002,450.002,430.002,450.001,846.724,400
← NewerPage 18 of 21 · 1,216 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.