Darya-Varia Laboratoria Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 1,600.00 | 1,605.00 | 1,585.00 | 1,595.00 | 1,531.00 | 15,900 |
| 2026-05-01 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,540.60 | 0 |
| 2026-04-30 | 1,600.00 | 1,605.00 | 1,595.00 | 1,605.00 | 1,540.60 | 5,400 |
| 2026-04-29 | 1,600.00 | 1,605.00 | 1,585.00 | 1,605.00 | 1,540.60 | 13,500 |
| 2026-04-28 | 1,605.00 | 1,605.00 | 1,590.00 | 1,600.00 | 1,535.80 | 9,600 |
| 2026-04-27 | 1,605.00 | 1,605.00 | 1,585.00 | 1,600.00 | 1,535.80 | 3,400 |
| 2026-04-24 | 1,610.00 | 1,610.00 | 1,565.00 | 1,600.00 | 1,535.80 | 34,800 |
| 2026-04-23 | 1,600.00 | 1,605.00 | 1,600.00 | 1,605.00 | 1,540.60 | 20,600 |
| 2026-04-22 | 1,605.00 | 1,605.00 | 1,600.00 | 1,605.00 | 1,540.60 | 61,500 |
| 2026-04-21 | 1,605.00 | 1,610.00 | 1,600.00 | 1,605.00 | 1,540.60 | 24,400 |
| 2026-04-20 | 1,605.00 | 1,605.00 | 1,595.00 | 1,605.00 | 1,540.60 | 22,500 |
| 2026-04-17 | 1,605.00 | 1,605.00 | 1,600.00 | 1,605.00 | 1,540.60 | 1,300 |
| 2026-04-16 | 1,605.00 | 1,605.00 | 1,600.00 | 1,605.00 | 1,540.60 | 1,300 |
| 2026-04-15 | 1,600.00 | 1,610.00 | 1,595.00 | 1,605.00 | 1,540.60 | 38,600 |
| 2026-04-14 | 1,600.00 | 1,610.00 | 1,600.00 | 1,600.00 | 1,535.80 | 15,200 |
| 2026-04-13 | 1,600.00 | 1,605.00 | 1,595.00 | 1,600.00 | 1,535.80 | 3,700 |
| 2026-04-10 | 1,595.00 | 1,610.00 | 1,595.00 | 1,600.00 | 1,535.80 | 11,900 |
| 2026-04-09 | 1,610.00 | 1,610.00 | 1,590.00 | 1,600.00 | 1,535.80 | 33,300 |
| 2026-04-08 | 1,605.00 | 1,605.00 | 1,595.00 | 1,595.00 | 1,531.00 | 4,900 |
| 2026-04-07 | 1,595.00 | 1,610.00 | 1,590.00 | 1,605.00 | 1,540.60 | 103,500 |
| 2026-04-06 | 1,600.00 | 1,600.00 | 1,595.00 | 1,595.00 | 1,531.00 | 12,400 |
| 2026-04-02 | 1,610.00 | 1,610.00 | 1,595.00 | 1,600.00 | 1,535.80 | 7,300 |
| 2026-04-01 | 1,605.00 | 1,610.00 | 1,605.00 | 1,610.00 | 1,545.40 | 27,500 |
| 2026-03-31 | 1,600.00 | 1,605.00 | 1,600.00 | 1,605.00 | 1,540.60 | 4,000 |
| 2026-03-30 | 1,605.00 | 1,610.00 | 1,600.00 | 1,600.00 | 1,535.80 | 10,200 |
| 2026-03-27 | 1,600.00 | 1,610.00 | 1,595.00 | 1,605.00 | 1,540.60 | 11,800 |
| 2026-03-26 | 1,610.00 | 1,610.00 | 1,605.00 | 1,610.00 | 1,545.40 | 13,000 |
| 2026-03-25 | 1,610.00 | 1,615.00 | 1,600.00 | 1,600.00 | 1,535.80 | 14,000 |
| 2026-03-17 | 1,610.00 | 1,620.00 | 1,600.00 | 1,610.00 | 1,545.40 | 10,600 |
| 2026-03-16 | 1,600.00 | 1,620.00 | 1,595.00 | 1,610.00 | 1,545.40 | 6,700 |
| 2026-03-13 | 1,610.00 | 1,610.00 | 1,595.00 | 1,610.00 | 1,545.40 | 9,200 |
| 2026-03-12 | 1,610.00 | 1,640.00 | 1,605.00 | 1,610.00 | 1,545.40 | 2,800 |
| 2026-03-11 | 1,610.00 | 1,625.00 | 1,590.00 | 1,590.00 | 1,526.20 | 9,700 |
| 2026-03-10 | 1,610.00 | 1,610.00 | 1,600.00 | 1,610.00 | 1,545.40 | 36,500 |
| 2026-03-09 | 1,605.00 | 1,620.00 | 1,590.00 | 1,595.00 | 1,531.00 | 31,400 |
| 2026-03-06 | 1,615.00 | 1,620.00 | 1,610.00 | 1,615.00 | 1,550.20 | 16,600 |
| 2026-03-05 | 1,615.00 | 1,640.00 | 1,590.00 | 1,620.00 | 1,555.00 | 30,400 |
| 2026-03-04 | 1,620.00 | 1,645.00 | 1,610.00 | 1,615.00 | 1,550.20 | 26,500 |
| 2026-03-03 | 1,660.00 | 1,660.00 | 1,600.00 | 1,620.00 | 1,555.00 | 35,300 |
| 2026-03-02 | 1,660.00 | 1,660.00 | 1,615.00 | 1,615.00 | 1,550.20 | 52,000 |
| 2026-02-27 | 1,660.00 | 1,660.00 | 1,650.00 | 1,660.00 | 1,593.39 | 23,400 |
| 2026-02-26 | 1,650.00 | 1,665.00 | 1,650.00 | 1,660.00 | 1,593.39 | 6,200 |
| 2026-02-25 | 1,655.00 | 1,660.00 | 1,645.00 | 1,655.00 | 1,588.59 | 5,400 |
| 2026-02-24 | 1,660.00 | 1,670.00 | 1,650.00 | 1,655.00 | 1,588.59 | 7,100 |
| 2026-02-23 | 1,645.00 | 1,660.00 | 1,645.00 | 1,660.00 | 1,593.39 | 32,900 |
| 2026-02-20 | 1,655.00 | 1,660.00 | 1,640.00 | 1,650.00 | 1,583.79 | 12,800 |
| 2026-02-19 | 1,650.00 | 1,660.00 | 1,645.00 | 1,655.00 | 1,588.59 | 13,500 |
| 2026-02-18 | 1,650.00 | 1,655.00 | 1,650.00 | 1,655.00 | 1,588.59 | 3,800 |
| 2026-02-13 | 1,650.00 | 1,650.00 | 1,630.00 | 1,650.00 | 1,583.79 | 15,900 |
| 2026-02-12 | 1,655.00 | 1,665.00 | 1,650.00 | 1,650.00 | 1,583.79 | 23,500 |
| 2026-02-11 | 1,645.00 | 1,660.00 | 1,625.00 | 1,660.00 | 1,593.39 | 13,100 |
| 2026-02-10 | 1,660.00 | 1,660.00 | 1,620.00 | 1,645.00 | 1,578.99 | 9,300 |
| 2026-02-09 | 1,680.00 | 1,680.00 | 1,550.00 | 1,660.00 | 1,593.39 | 204,400 |
| 2026-02-06 | 1,635.00 | 1,695.00 | 1,595.00 | 1,680.00 | 1,612.59 | 127,400 |
| 2026-02-05 | 1,655.00 | 1,675.00 | 1,630.00 | 1,635.00 | 1,569.40 | 60,900 |
| 2026-02-04 | 1,660.00 | 1,660.00 | 1,640.00 | 1,655.00 | 1,588.59 | 17,300 |
| 2026-02-03 | 1,655.00 | 1,675.00 | 1,630.00 | 1,660.00 | 1,593.39 | 26,400 |
| 2026-02-02 | 1,655.00 | 1,655.00 | 1,630.00 | 1,635.00 | 1,569.40 | 69,000 |
| 2026-01-30 | 1,650.00 | 1,665.00 | 1,635.00 | 1,650.00 | 1,583.79 | 10,900 |
| 2026-01-29 | 1,650.00 | 1,690.00 | 1,625.00 | 1,650.00 | 1,583.79 | 117,900 |
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.