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%WTI99.22▲ 2.13%
← DVLA.JK stock page

Darya-Varia Laboratoria Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-072,980.003,150.002,970.003,020.002,276.3748,900
2022-02-042,990.003,000.002,960.002,980.002,246.2210,100
2022-02-032,960.003,090.002,950.002,960.002,231.15114,300
2022-02-022,920.002,950.002,880.002,940.002,216.0761,400
2022-01-312,950.003,000.002,870.002,900.002,185.9228,800
2022-01-282,940.003,140.002,900.002,950.002,223.6117,900
2022-01-272,960.003,080.002,900.002,940.002,216.0747,500
2022-01-262,880.003,400.002,820.002,960.002,231.15211,000
2022-01-252,870.002,880.002,840.002,880.002,170.8455,700
2022-01-242,750.002,880.002,750.002,870.002,163.3143,100
2022-01-212,770.002,840.002,750.002,750.002,072.852,900
2022-01-202,800.002,800.002,750.002,750.002,072.852,300
2022-01-192,780.002,780.002,740.002,750.002,072.8522,100
2022-01-182,780.002,780.002,780.002,780.002,095.471,300
2022-01-172,780.002,790.002,760.002,780.002,095.4712,600
2022-01-142,800.002,800.002,780.002,790.002,103.013,700
2022-01-132,760.002,800.002,740.002,780.002,095.4722,000
2022-01-122,850.002,860.002,750.002,820.002,125.6213,700
2022-01-112,860.002,900.002,790.002,850.002,148.2334,900
2022-01-102,810.002,890.002,810.002,870.002,163.3145,800
2022-01-072,850.002,850.002,810.002,810.002,118.085,600
2022-01-062,780.002,790.002,750.002,750.002,072.856,700
2022-01-052,780.002,780.002,750.002,780.002,095.4710,200
2022-01-042,750.002,790.002,750.002,780.002,095.474,700
2022-01-032,760.002,760.002,750.002,750.002,072.853,300
2021-12-302,750.002,760.002,750.002,750.002,072.855,400
2021-12-292,790.002,790.002,710.002,750.002,072.8520,200
2021-12-282,780.002,800.002,780.002,780.002,095.476,500
2021-12-272,760.002,790.002,710.002,780.002,095.4714,600
2021-12-242,770.002,770.002,710.002,760.002,080.3915,200
2021-12-232,790.002,790.002,740.002,770.002,087.932,900
2021-12-222,780.002,790.002,770.002,790.002,103.016,700
2021-12-212,710.002,810.002,710.002,770.002,087.935,000
2021-12-202,820.002,860.002,700.002,740.002,065.3245,300
2021-12-172,860.002,860.002,800.002,810.002,118.0818,100
2021-12-162,790.002,900.002,780.002,800.002,110.5464,200
2021-12-152,750.002,800.002,730.002,740.002,065.324,900
2021-12-142,760.002,800.002,740.002,740.002,065.325,000
2021-12-132,790.002,800.002,750.002,750.002,072.8526,400
2021-12-102,760.002,790.002,710.002,790.002,103.0110,000
2021-12-092,800.002,800.002,720.002,760.002,080.395,300
2021-12-082,800.002,800.002,730.002,800.002,110.5436,000
2021-12-072,800.002,800.002,750.002,800.002,110.542,000
2021-12-062,800.002,810.002,800.002,800.002,110.545,400
2021-12-032,700.002,800.002,700.002,800.002,110.5432,500
2021-12-022,750.002,800.002,720.002,750.002,072.8591,200
2021-12-012,800.002,800.002,750.002,750.002,072.8514,900
2021-11-302,810.002,850.002,800.002,800.002,110.5443,600
2021-11-292,800.002,850.002,760.002,810.002,118.0817,000
2021-11-262,850.002,880.002,800.002,800.002,110.54203,300
2021-11-252,830.002,850.002,820.002,850.002,148.2332,000
2021-11-242,750.002,830.002,750.002,830.002,133.1699,000
2021-11-232,700.002,850.002,690.002,750.002,072.85124,500
2021-11-222,490.003,000.002,490.002,700.002,035.17747,100
2021-11-192,460.002,460.002,450.002,450.001,846.729,500
2021-11-182,460.002,480.002,450.002,450.001,846.728,200
2021-11-172,460.002,460.002,450.002,460.001,854.2613,800
2021-11-162,460.002,490.002,460.002,460.001,854.266,900
2021-11-152,490.002,490.002,450.002,460.001,854.2622,400
2021-11-122,460.002,490.002,460.002,490.001,876.887,600
← NewerPage 20 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.