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%WTI99.64▲ 2.56%
← DVLA.JK stock page

Darya-Varia Laboratoria Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-132,450.002,520.002,410.002,410.001,816.5716,800
2022-05-122,520.002,520.002,450.002,450.001,846.7254,500
2022-05-112,540.002,550.002,490.002,490.001,876.8826,000
2022-05-102,470.002,510.002,470.002,490.001,876.8813,300
2022-05-092,540.002,540.002,460.002,470.001,861.8043,700
2022-04-282,670.002,670.002,500.002,540.001,914.5612,300
2022-04-272,470.002,560.002,470.002,550.001,922.1049,400
2022-04-262,530.002,530.002,450.002,460.001,854.2686,300
2022-04-252,610.002,620.002,500.002,530.001,907.0392,200
2022-04-222,640.002,640.002,520.002,560.001,929.64135,200
2022-04-212,740.002,740.002,630.002,640.001,989.94165,900
2022-04-202,750.002,760.002,740.002,740.002,065.3249,000
2022-04-192,780.002,780.002,750.002,750.002,072.852,200
2022-04-182,750.002,800.002,740.002,740.002,065.3221,900
2022-04-142,750.002,780.002,750.002,750.002,072.855,300
2022-04-132,770.002,770.002,750.002,750.002,072.8515,200
2022-04-122,780.002,780.002,750.002,750.002,072.852,300
2022-04-112,750.002,770.002,740.002,750.002,072.8513,900
2022-04-082,800.002,800.002,750.002,750.002,072.8521,100
2022-04-072,760.002,780.002,750.002,750.002,072.8513,600
2022-04-062,740.002,780.002,740.002,760.002,080.3928,100
2022-04-052,730.002,800.002,730.002,740.002,065.3210,900
2022-04-042,750.002,790.002,710.002,730.002,057.7829,500
2022-04-012,750.002,790.002,750.002,750.002,072.8516,400
2022-03-312,740.002,770.002,740.002,750.002,072.8510,000
2022-03-302,790.002,790.002,740.002,750.002,072.858,300
2022-03-292,750.002,760.002,750.002,750.002,072.8519,800
2022-03-282,770.002,770.002,750.002,750.002,072.8510,500
2022-03-252,770.002,790.002,720.002,770.002,087.9336,100
2022-03-242,780.002,830.002,750.002,770.002,087.9318,400
2022-03-232,770.002,770.002,740.002,770.002,087.932,600
2022-03-222,790.002,890.002,750.002,770.002,087.9311,500
2022-03-212,790.002,810.002,790.002,790.002,103.017,800
2022-03-182,780.002,800.002,780.002,790.002,103.0114,100
2022-03-172,800.002,820.002,770.002,780.002,095.4729,800
2022-03-162,780.002,790.002,770.002,780.002,095.4716,900
2022-03-152,810.002,850.002,770.002,780.002,095.4732,800
2022-03-142,820.002,840.002,810.002,810.002,118.0816,900
2022-03-112,880.002,910.002,820.002,820.002,125.6219,100
2022-03-102,900.002,920.002,810.002,820.002,125.624,900
2022-03-092,710.002,900.002,700.002,900.002,185.92118,100
2022-03-082,750.002,750.002,700.002,710.002,042.7092,300
2022-03-072,830.002,830.002,700.002,750.002,072.85102,500
2022-03-042,910.002,910.002,820.002,830.002,133.1652,700
2022-03-022,900.002,920.002,850.002,920.002,200.9925,000
2022-03-012,900.003,000.002,880.002,890.002,178.3832,500
2022-02-252,900.002,910.002,890.002,900.002,185.9215,100
2022-02-242,950.002,990.002,860.002,900.002,185.9220,700
2022-02-232,970.002,970.002,930.002,940.002,216.0715,200
2022-02-222,990.002,990.002,970.002,970.002,238.6811,500
2022-02-212,980.003,000.002,980.002,990.002,253.7672,100
2022-02-182,930.002,980.002,930.002,980.002,246.2212,700
2022-02-172,940.002,940.002,930.002,930.002,208.535,300
2022-02-162,990.002,990.002,930.002,940.002,216.0733,400
2022-02-152,990.002,990.002,960.002,970.002,238.6811,500
2022-02-142,950.003,080.002,940.002,990.002,253.7637,700
2022-02-113,000.003,000.002,940.002,950.002,223.617,400
2022-02-102,950.003,000.002,950.003,000.002,261.308,200
2022-02-093,000.003,000.002,950.002,960.002,231.1527,600
2022-02-083,020.003,020.003,000.003,000.002,261.3016,100
← NewerPage 19 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.