Darya-Varia Laboratoria Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1,655.00 | 1,655.00 | 1,650.00 | 1,650.00 | 1,583.79 | 25,100 |
| 2025-11-04 | 1,660.00 | 1,660.00 | 1,650.00 | 1,655.00 | 1,588.59 | 64,900 |
| 2025-11-03 | 1,655.00 | 1,670.00 | 1,640.00 | 1,650.00 | 1,583.79 | 88,000 |
| 2025-10-31 | 1,660.00 | 1,665.00 | 1,640.00 | 1,655.00 | 1,588.59 | 81,000 |
| 2025-10-30 | 1,670.00 | 1,670.00 | 1,650.00 | 1,660.00 | 1,593.39 | 142,200 |
| 2025-10-29 | 1,705.00 | 1,710.00 | 1,670.00 | 1,705.00 | 1,597.23 | 243,500 |
| 2025-10-28 | 1,705.00 | 1,710.00 | 1,700.00 | 1,700.00 | 1,592.55 | 320,500 |
| 2025-10-27 | 1,710.00 | 1,715.00 | 1,690.00 | 1,700.00 | 1,592.55 | 322,600 |
| 2025-10-24 | 1,685.00 | 1,700.00 | 1,685.00 | 1,695.00 | 1,587.86 | 256,600 |
| 2025-10-23 | 1,680.00 | 1,690.00 | 1,675.00 | 1,685.00 | 1,578.50 | 158,400 |
| 2025-10-22 | 1,680.00 | 1,685.00 | 1,670.00 | 1,675.00 | 1,569.13 | 127,300 |
| 2025-10-21 | 1,670.00 | 1,680.00 | 1,655.00 | 1,675.00 | 1,569.13 | 363,200 |
| 2025-10-20 | 1,590.00 | 1,640.00 | 1,590.00 | 1,640.00 | 1,536.34 | 60,200 |
| 2025-10-17 | 1,600.00 | 1,620.00 | 1,590.00 | 1,590.00 | 1,489.50 | 24,200 |
| 2025-10-16 | 1,600.00 | 1,600.00 | 1,595.00 | 1,600.00 | 1,498.87 | 82,000 |
| 2025-10-15 | 1,620.00 | 1,620.00 | 1,590.00 | 1,600.00 | 1,498.87 | 79,300 |
| 2025-10-14 | 1,620.00 | 1,625.00 | 1,605.00 | 1,620.00 | 1,517.60 | 15,000 |
| 2025-10-13 | 1,620.00 | 1,625.00 | 1,615.00 | 1,620.00 | 1,517.60 | 14,800 |
| 2025-10-10 | 1,630.00 | 1,630.00 | 1,615.00 | 1,620.00 | 1,517.60 | 6,600 |
| 2025-10-09 | 1,605.00 | 1,630.00 | 1,605.00 | 1,625.00 | 1,522.29 | 10,400 |
| 2025-10-08 | 1,630.00 | 1,630.00 | 1,605.00 | 1,605.00 | 1,503.55 | 63,900 |
| 2025-10-07 | 1,630.00 | 1,645.00 | 1,625.00 | 1,630.00 | 1,526.97 | 5,900 |
| 2025-10-06 | 1,625.00 | 1,645.00 | 1,625.00 | 1,630.00 | 1,526.97 | 39,000 |
| 2025-10-03 | 1,635.00 | 1,650.00 | 1,620.00 | 1,625.00 | 1,522.29 | 21,300 |
| 2025-10-02 | 1,625.00 | 1,640.00 | 1,625.00 | 1,630.00 | 1,526.97 | 5,900 |
| 2025-10-01 | 1,625.00 | 1,625.00 | 1,595.00 | 1,625.00 | 1,522.29 | 26,100 |
| 2025-09-30 | 1,640.00 | 1,650.00 | 1,620.00 | 1,625.00 | 1,522.29 | 9,300 |
| 2025-09-29 | 1,635.00 | 1,640.00 | 1,630.00 | 1,640.00 | 1,536.34 | 8,700 |
| 2025-09-26 | 1,630.00 | 1,640.00 | 1,625.00 | 1,630.00 | 1,526.97 | 13,700 |
| 2025-09-25 | 1,625.00 | 1,630.00 | 1,605.00 | 1,620.00 | 1,517.60 | 3,000 |
| 2025-09-24 | 1,615.00 | 1,635.00 | 1,610.00 | 1,625.00 | 1,522.29 | 20,800 |
| 2025-09-23 | 1,600.00 | 1,630.00 | 1,600.00 | 1,615.00 | 1,512.92 | 5,600 |
| 2025-09-22 | 1,625.00 | 1,625.00 | 1,615.00 | 1,615.00 | 1,512.92 | 8,300 |
| 2025-09-19 | 1,625.00 | 1,625.00 | 1,610.00 | 1,615.00 | 1,512.92 | 2,300 |
| 2025-09-18 | 1,625.00 | 1,630.00 | 1,610.00 | 1,625.00 | 1,522.29 | 11,100 |
| 2025-09-17 | 1,615.00 | 1,625.00 | 1,600.00 | 1,625.00 | 1,522.29 | 12,500 |
| 2025-09-16 | 1,605.00 | 1,615.00 | 1,590.00 | 1,615.00 | 1,512.92 | 73,800 |
| 2025-09-15 | 1,580.00 | 1,605.00 | 1,580.00 | 1,605.00 | 1,503.55 | 13,500 |
| 2025-09-12 | 1,610.00 | 1,610.00 | 1,600.00 | 1,605.00 | 1,503.55 | 38,100 |
| 2025-09-11 | 1,610.00 | 1,610.00 | 1,600.00 | 1,610.00 | 1,508.24 | 6,300 |
| 2025-09-10 | 1,615.00 | 1,615.00 | 1,580.00 | 1,610.00 | 1,508.24 | 15,500 |
| 2025-09-09 | 1,615.00 | 1,630.00 | 1,600.00 | 1,615.00 | 1,512.92 | 18,200 |
| 2025-09-08 | 1,610.00 | 1,620.00 | 1,565.00 | 1,615.00 | 1,512.92 | 94,700 |
| 2025-09-05 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,498.87 | 0 |
| 2025-09-04 | 1,595.00 | 1,605.00 | 1,525.00 | 1,600.00 | 1,498.87 | 104,100 |
| 2025-09-03 | 1,650.00 | 1,680.00 | 1,550.00 | 1,595.00 | 1,494.18 | 743,300 |
| 2025-09-02 | 1,670.00 | 1,670.00 | 1,585.00 | 1,650.00 | 1,545.71 | 126,900 |
| 2025-09-01 | 1,660.00 | 1,670.00 | 1,605.00 | 1,665.00 | 1,559.76 | 38,800 |
| 2025-08-29 | 1,675.00 | 1,680.00 | 1,640.00 | 1,660.00 | 1,555.08 | 56,600 |
| 2025-08-28 | 1,660.00 | 1,675.00 | 1,610.00 | 1,675.00 | 1,569.13 | 79,600 |
| 2025-08-27 | 1,675.00 | 1,675.00 | 1,650.00 | 1,675.00 | 1,569.13 | 16,900 |
| 2025-08-26 | 1,655.00 | 1,675.00 | 1,645.00 | 1,675.00 | 1,569.13 | 42,400 |
| 2025-08-25 | 1,650.00 | 1,680.00 | 1,650.00 | 1,680.00 | 1,573.81 | 12,300 |
| 2025-08-22 | 1,650.00 | 1,675.00 | 1,650.00 | 1,650.00 | 1,545.71 | 14,500 |
| 2025-08-21 | 1,670.00 | 1,680.00 | 1,580.00 | 1,650.00 | 1,545.71 | 138,400 |
| 2025-08-20 | 1,660.00 | 1,675.00 | 1,645.00 | 1,670.00 | 1,564.44 | 8,600 |
| 2025-08-19 | 1,675.00 | 1,675.00 | 1,635.00 | 1,635.00 | 1,531.66 | 27,400 |
| 2025-08-18 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,569.13 | 0 |
| 2025-08-15 | 1,660.00 | 1,675.00 | 1,640.00 | 1,675.00 | 1,569.13 | 25,600 |
| 2025-08-14 | 1,680.00 | 1,680.00 | 1,640.00 | 1,670.00 | 1,564.44 | 88,300 |
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.