Darya-Varia Laboratoria Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1,675.00 | 1,680.00 | 1,645.00 | 1,650.00 | 1,583.79 | 111,700 |
| 2026-01-27 | 1,685.00 | 1,695.00 | 1,665.00 | 1,665.00 | 1,598.19 | 77,000 |
| 2026-01-26 | 1,675.00 | 1,680.00 | 1,670.00 | 1,670.00 | 1,602.99 | 18,700 |
| 2026-01-23 | 1,675.00 | 1,675.00 | 1,665.00 | 1,670.00 | 1,602.99 | 26,700 |
| 2026-01-22 | 1,670.00 | 1,670.00 | 1,660.00 | 1,670.00 | 1,602.99 | 29,300 |
| 2026-01-21 | 1,665.00 | 1,670.00 | 1,645.00 | 1,650.00 | 1,583.79 | 42,600 |
| 2026-01-20 | 1,660.00 | 1,665.00 | 1,660.00 | 1,665.00 | 1,598.19 | 17,500 |
| 2026-01-19 | 1,660.00 | 1,665.00 | 1,655.00 | 1,665.00 | 1,598.19 | 12,700 |
| 2026-01-16 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,593.39 | 0 |
| 2026-01-15 | 1,660.00 | 1,660.00 | 1,655.00 | 1,660.00 | 1,593.39 | 14,500 |
| 2026-01-14 | 1,655.00 | 1,665.00 | 1,645.00 | 1,660.00 | 1,593.39 | 20,000 |
| 2026-01-13 | 1,655.00 | 1,670.00 | 1,655.00 | 1,655.00 | 1,588.59 | 5,600 |
| 2026-01-12 | 1,655.00 | 1,665.00 | 1,650.00 | 1,655.00 | 1,588.59 | 19,600 |
| 2026-01-09 | 1,670.00 | 1,670.00 | 1,640.00 | 1,660.00 | 1,593.39 | 27,600 |
| 2026-01-08 | 1,665.00 | 1,665.00 | 1,655.00 | 1,655.00 | 1,588.59 | 19,600 |
| 2026-01-07 | 1,655.00 | 1,665.00 | 1,655.00 | 1,665.00 | 1,598.19 | 17,300 |
| 2026-01-06 | 1,655.00 | 1,660.00 | 1,645.00 | 1,655.00 | 1,588.59 | 43,200 |
| 2026-01-05 | 1,655.00 | 1,660.00 | 1,650.00 | 1,655.00 | 1,588.59 | 15,700 |
| 2026-01-02 | 1,650.00 | 1,660.00 | 1,650.00 | 1,655.00 | 1,588.59 | 81,600 |
| 2026-01-01 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,583.79 | 0 |
| 2025-12-31 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,583.79 | 0 |
| 2025-12-30 | 1,650.00 | 1,665.00 | 1,640.00 | 1,650.00 | 1,583.79 | 27,800 |
| 2025-12-29 | 1,655.00 | 1,665.00 | 1,645.00 | 1,655.00 | 1,588.59 | 51,200 |
| 2025-12-26 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1,588.59 | 0 |
| 2025-12-25 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1,588.59 | 0 |
| 2025-12-24 | 1,660.00 | 1,660.00 | 1,650.00 | 1,655.00 | 1,588.59 | 52,300 |
| 2025-12-23 | 1,660.00 | 1,660.00 | 1,645.00 | 1,660.00 | 1,593.39 | 13,900 |
| 2025-12-22 | 1,665.00 | 1,665.00 | 1,645.00 | 1,660.00 | 1,593.39 | 31,400 |
| 2025-12-19 | 1,660.00 | 1,660.00 | 1,645.00 | 1,660.00 | 1,593.39 | 19,100 |
| 2025-12-18 | 1,655.00 | 1,670.00 | 1,655.00 | 1,655.00 | 1,588.59 | 177,500 |
| 2025-12-17 | 1,660.00 | 1,665.00 | 1,645.00 | 1,655.00 | 1,588.59 | 13,200 |
| 2025-12-16 | 1,650.00 | 1,670.00 | 1,650.00 | 1,660.00 | 1,593.39 | 36,900 |
| 2025-12-15 | 1,645.00 | 1,675.00 | 1,645.00 | 1,645.00 | 1,578.99 | 47,500 |
| 2025-12-12 | 1,655.00 | 1,655.00 | 1,645.00 | 1,645.00 | 1,578.99 | 8,800 |
| 2025-12-11 | 1,665.00 | 1,665.00 | 1,645.00 | 1,650.00 | 1,583.79 | 11,900 |
| 2025-12-10 | 1,660.00 | 1,660.00 | 1,650.00 | 1,660.00 | 1,593.39 | 18,500 |
| 2025-12-09 | 1,665.00 | 1,665.00 | 1,655.00 | 1,655.00 | 1,588.59 | 9,100 |
| 2025-12-08 | 1,665.00 | 1,670.00 | 1,660.00 | 1,660.00 | 1,593.39 | 14,700 |
| 2025-12-05 | 1,670.00 | 1,670.00 | 1,660.00 | 1,660.00 | 1,593.39 | 35,300 |
| 2025-12-04 | 1,660.00 | 1,675.00 | 1,660.00 | 1,670.00 | 1,602.99 | 13,900 |
| 2025-12-03 | 1,645.00 | 1,660.00 | 1,645.00 | 1,655.00 | 1,588.59 | 7,600 |
| 2025-12-02 | 1,650.00 | 1,655.00 | 1,645.00 | 1,645.00 | 1,578.99 | 27,400 |
| 2025-12-01 | 1,655.00 | 1,660.00 | 1,650.00 | 1,650.00 | 1,583.79 | 12,500 |
| 2025-11-28 | 1,655.00 | 1,660.00 | 1,650.00 | 1,655.00 | 1,588.59 | 14,300 |
| 2025-11-27 | 1,660.00 | 1,665.00 | 1,650.00 | 1,660.00 | 1,593.39 | 18,900 |
| 2025-11-26 | 1,655.00 | 1,660.00 | 1,650.00 | 1,660.00 | 1,593.39 | 20,500 |
| 2025-11-25 | 1,660.00 | 1,660.00 | 1,650.00 | 1,655.00 | 1,588.59 | 17,000 |
| 2025-11-24 | 1,655.00 | 1,670.00 | 1,655.00 | 1,660.00 | 1,593.39 | 26,600 |
| 2025-11-21 | 1,655.00 | 1,660.00 | 1,650.00 | 1,655.00 | 1,588.59 | 31,100 |
| 2025-11-20 | 1,655.00 | 1,675.00 | 1,650.00 | 1,655.00 | 1,588.59 | 136,100 |
| 2025-11-19 | 1,660.00 | 1,660.00 | 1,655.00 | 1,655.00 | 1,588.59 | 26,800 |
| 2025-11-18 | 1,655.00 | 1,660.00 | 1,650.00 | 1,660.00 | 1,593.39 | 14,900 |
| 2025-11-17 | 1,655.00 | 1,670.00 | 1,650.00 | 1,655.00 | 1,588.59 | 100,800 |
| 2025-11-14 | 1,660.00 | 1,660.00 | 1,655.00 | 1,655.00 | 1,588.59 | 7,800 |
| 2025-11-13 | 1,655.00 | 1,660.00 | 1,655.00 | 1,660.00 | 1,593.39 | 47,200 |
| 2025-11-12 | 1,655.00 | 1,660.00 | 1,650.00 | 1,655.00 | 1,588.59 | 22,700 |
| 2025-11-11 | 1,650.00 | 1,660.00 | 1,645.00 | 1,660.00 | 1,593.39 | 75,800 |
| 2025-11-10 | 1,655.00 | 1,655.00 | 1,650.00 | 1,650.00 | 1,583.79 | 66,100 |
| 2025-11-07 | 1,650.00 | 1,655.00 | 1,650.00 | 1,655.00 | 1,588.59 | 22,200 |
| 2025-11-06 | 1,660.00 | 1,660.00 | 1,650.00 | 1,650.00 | 1,583.79 | 66,700 |
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.