Darya-Varia Laboratoria Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1,580.00 | 1,585.00 | 1,580.00 | 1,580.00 | 1,580.00 | 2,400 |
| 2026-07-23 | 1,595.00 | 1,595.00 | 1,575.00 | 1,580.00 | 1,580.00 | 14,400 |
| 2026-07-22 | 1,580.00 | 1,585.00 | 1,565.00 | 1,580.00 | 1,580.00 | 8,400 |
| 2026-07-21 | 1,585.00 | 1,590.00 | 1,575.00 | 1,580.00 | 1,580.00 | 8,400 |
| 2026-07-20 | 1,560.00 | 1,585.00 | 1,560.00 | 1,585.00 | 1,585.00 | 47,300 |
| 2026-07-17 | 1,560.00 | 1,570.00 | 1,545.00 | 1,560.00 | 1,560.00 | 2,100 |
| 2026-07-16 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,800 |
| 2026-07-15 | 1,585.00 | 1,585.00 | 1,560.00 | 1,560.00 | 1,560.00 | 4,100 |
| 2026-07-14 | 1,560.00 | 1,560.00 | 1,550.00 | 1,550.00 | 1,550.00 | 4,900 |
| 2026-07-13 | 1,545.00 | 1,565.00 | 1,545.00 | 1,555.00 | 1,555.00 | 2,100 |
| 2026-07-10 | 1,540.00 | 1,570.00 | 1,530.00 | 1,545.00 | 1,545.00 | 4,500 |
| 2026-07-09 | 1,545.00 | 1,545.00 | 1,540.00 | 1,540.00 | 1,540.00 | 2,200 |
| 2026-07-08 | 1,510.00 | 1,560.00 | 1,510.00 | 1,545.00 | 1,545.00 | 22,500 |
| 2026-07-07 | 1,505.00 | 1,560.00 | 1,505.00 | 1,510.00 | 1,510.00 | 3,900 |
| 2026-07-06 | 1,510.00 | 1,525.00 | 1,505.00 | 1,505.00 | 1,505.00 | 4,900 |
| 2026-07-03 | 1,565.00 | 1,565.00 | 1,505.00 | 1,510.00 | 1,510.00 | 10,700 |
| 2026-07-02 | 1,510.00 | 1,510.00 | 1,505.00 | 1,510.00 | 1,510.00 | 800 |
| 2026-07-01 | 1,585.00 | 1,585.00 | 1,510.00 | 1,510.00 | 1,510.00 | 8,400 |
| 2026-06-30 | 1,550.00 | 1,550.00 | 1,515.00 | 1,525.00 | 1,525.00 | 19,000 |
| 2026-06-29 | 1,590.00 | 1,605.00 | 1,590.00 | 1,595.00 | 1,531.00 | 92,400 |
| 2026-06-26 | 1,595.00 | 1,600.00 | 1,590.00 | 1,595.00 | 1,531.00 | 26,000 |
| 2026-06-25 | 1,600.00 | 1,600.00 | 1,585.00 | 1,595.00 | 1,531.00 | 21,900 |
| 2026-06-24 | 1,605.00 | 1,605.00 | 1,585.00 | 1,595.00 | 1,531.00 | 9,600 |
| 2026-06-23 | 1,600.00 | 1,600.00 | 1,560.00 | 1,565.00 | 1,502.20 | 16,500 |
| 2026-06-22 | 1,600.00 | 1,600.00 | 1,570.00 | 1,570.00 | 1,507.00 | 8,500 |
| 2026-06-19 | 1,595.00 | 1,595.00 | 1,560.00 | 1,585.00 | 1,521.40 | 10,800 |
| 2026-06-18 | 1,590.00 | 1,595.00 | 1,590.00 | 1,590.00 | 1,526.20 | 4,700 |
| 2026-06-17 | 1,545.00 | 1,590.00 | 1,545.00 | 1,590.00 | 1,526.20 | 33,600 |
| 2026-06-16 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,483.01 | 0 |
| 2026-06-15 | 1,545.00 | 1,565.00 | 1,535.00 | 1,545.00 | 1,483.01 | 5,800 |
| 2026-06-12 | 1,545.00 | 1,545.00 | 1,525.00 | 1,530.00 | 1,468.61 | 11,000 |
| 2026-06-11 | 1,520.00 | 1,535.00 | 1,500.00 | 1,535.00 | 1,473.41 | 6,000 |
| 2026-06-10 | 1,475.00 | 1,550.00 | 1,470.00 | 1,540.00 | 1,478.21 | 56,700 |
| 2026-06-09 | 1,465.00 | 1,470.00 | 1,460.00 | 1,470.00 | 1,411.02 | 30,700 |
| 2026-06-08 | 1,500.00 | 1,500.00 | 1,450.00 | 1,460.00 | 1,401.42 | 28,200 |
| 2026-06-05 | 1,525.00 | 1,525.00 | 1,500.00 | 1,500.00 | 1,439.81 | 29,400 |
| 2026-06-04 | 1,550.00 | 1,550.00 | 1,515.00 | 1,525.00 | 1,463.81 | 18,900 |
| 2026-06-03 | 1,580.00 | 1,585.00 | 1,530.00 | 1,575.00 | 1,511.80 | 41,500 |
| 2026-06-02 | 1,585.00 | 1,595.00 | 1,580.00 | 1,580.00 | 1,516.60 | 19,500 |
| 2026-06-01 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,521.40 | 0 |
| 2026-05-29 | 1,595.00 | 1,595.00 | 1,580.00 | 1,585.00 | 1,521.40 | 14,000 |
| 2026-05-28 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 1,531.00 | 0 |
| 2026-05-27 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 1,531.00 | 0 |
| 2026-05-26 | 1,595.00 | 1,595.00 | 1,590.00 | 1,595.00 | 1,531.00 | 4,900 |
| 2026-05-25 | 1,590.00 | 1,605.00 | 1,580.00 | 1,595.00 | 1,531.00 | 17,400 |
| 2026-05-22 | 1,580.00 | 1,590.00 | 1,565.00 | 1,590.00 | 1,526.20 | 23,900 |
| 2026-05-21 | 1,585.00 | 1,590.00 | 1,570.00 | 1,580.00 | 1,516.60 | 22,900 |
| 2026-05-20 | 1,595.00 | 1,600.00 | 1,550.00 | 1,590.00 | 1,526.20 | 32,100 |
| 2026-05-19 | 1,590.00 | 1,600.00 | 1,590.00 | 1,595.00 | 1,531.00 | 8,200 |
| 2026-05-18 | 1,600.00 | 1,600.00 | 1,575.00 | 1,590.00 | 1,526.20 | 15,500 |
| 2026-05-15 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,535.80 | 0 |
| 2026-05-14 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,535.80 | 0 |
| 2026-05-13 | 1,600.00 | 1,600.00 | 1,580.00 | 1,600.00 | 1,535.80 | 8,300 |
| 2026-05-12 | 1,610.00 | 1,610.00 | 1,590.00 | 1,600.00 | 1,535.80 | 10,100 |
| 2026-05-11 | 1,610.00 | 1,610.00 | 1,595.00 | 1,605.00 | 1,540.60 | 48,900 |
| 2026-05-08 | 1,605.00 | 1,610.00 | 1,595.00 | 1,610.00 | 1,545.40 | 45,400 |
| 2026-05-07 | 1,600.00 | 1,605.00 | 1,595.00 | 1,605.00 | 1,540.60 | 30,100 |
| 2026-05-06 | 1,600.00 | 1,600.00 | 1,595.00 | 1,600.00 | 1,535.80 | 4,000 |
| 2026-05-05 | 1,595.00 | 1,605.00 | 1,595.00 | 1,600.00 | 1,535.80 | 14,200 |
| 2026-05-04 | 1,600.00 | 1,605.00 | 1,585.00 | 1,595.00 | 1,531.00 | 15,900 |
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.