Darya-Varia Laboratoria Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 1,650.00 | 1,690.00 | 1,650.00 | 1,680.00 | 1,573.81 | 9,400 |
| 2025-08-12 | 1,655.00 | 1,695.00 | 1,635.00 | 1,650.00 | 1,545.71 | 30,800 |
| 2025-08-11 | 1,655.00 | 1,675.00 | 1,645.00 | 1,645.00 | 1,541.02 | 55,800 |
| 2025-08-08 | 1,670.00 | 1,675.00 | 1,650.00 | 1,650.00 | 1,545.71 | 3,700 |
| 2025-08-07 | 1,690.00 | 1,690.00 | 1,670.00 | 1,670.00 | 1,564.44 | 10,200 |
| 2025-08-06 | 1,675.00 | 1,690.00 | 1,670.00 | 1,690.00 | 1,583.18 | 10,800 |
| 2025-08-05 | 1,685.00 | 1,685.00 | 1,665.00 | 1,675.00 | 1,569.13 | 6,600 |
| 2025-08-04 | 1,675.00 | 1,685.00 | 1,670.00 | 1,685.00 | 1,578.50 | 21,000 |
| 2025-08-01 | 1,690.00 | 1,700.00 | 1,670.00 | 1,680.00 | 1,573.81 | 8,700 |
| 2025-07-31 | 1,675.00 | 1,690.00 | 1,670.00 | 1,690.00 | 1,583.18 | 123,900 |
| 2025-07-30 | 1,680.00 | 1,685.00 | 1,675.00 | 1,675.00 | 1,569.13 | 44,100 |
| 2025-07-29 | 1,695.00 | 1,700.00 | 1,685.00 | 1,685.00 | 1,578.50 | 57,500 |
| 2025-07-28 | 1,685.00 | 1,695.00 | 1,685.00 | 1,695.00 | 1,587.86 | 12,900 |
| 2025-07-25 | 1,710.00 | 1,710.00 | 1,680.00 | 1,680.00 | 1,573.81 | 19,600 |
| 2025-07-24 | 1,690.00 | 1,705.00 | 1,685.00 | 1,690.00 | 1,583.18 | 29,700 |
| 2025-07-23 | 1,690.00 | 1,700.00 | 1,690.00 | 1,690.00 | 1,583.18 | 9,900 |
| 2025-07-22 | 1,685.00 | 1,690.00 | 1,680.00 | 1,690.00 | 1,583.18 | 4,700 |
| 2025-07-21 | 1,680.00 | 1,695.00 | 1,680.00 | 1,685.00 | 1,578.50 | 19,300 |
| 2025-07-18 | 1,690.00 | 1,700.00 | 1,675.00 | 1,695.00 | 1,587.86 | 25,700 |
| 2025-07-17 | 1,710.00 | 1,710.00 | 1,670.00 | 1,705.00 | 1,597.23 | 115,600 |
| 2025-07-16 | 1,690.00 | 1,715.00 | 1,685.00 | 1,710.00 | 1,601.92 | 195,100 |
| 2025-07-15 | 1,685.00 | 1,690.00 | 1,670.00 | 1,690.00 | 1,583.18 | 29,400 |
| 2025-07-14 | 1,650.00 | 1,680.00 | 1,640.00 | 1,670.00 | 1,564.44 | 38,400 |
| 2025-07-11 | 1,605.00 | 1,650.00 | 1,605.00 | 1,650.00 | 1,545.71 | 19,900 |
| 2025-07-10 | 1,600.00 | 1,630.00 | 1,600.00 | 1,605.00 | 1,503.55 | 8,900 |
| 2025-07-09 | 1,595.00 | 1,595.00 | 1,585.00 | 1,590.00 | 1,489.50 | 2,400 |
| 2025-07-08 | 1,605.00 | 1,605.00 | 1,575.00 | 1,585.00 | 1,484.82 | 4,600 |
| 2025-07-07 | 1,600.00 | 1,600.00 | 1,595.00 | 1,600.00 | 1,498.87 | 4,000 |
| 2025-07-04 | 1,615.00 | 1,615.00 | 1,590.00 | 1,590.00 | 1,489.50 | 1,900 |
| 2025-07-03 | 1,625.00 | 1,625.00 | 1,560.00 | 1,580.00 | 1,480.13 | 24,300 |
| 2025-07-02 | 1,635.00 | 1,635.00 | 1,600.00 | 1,600.00 | 1,498.87 | 31,500 |
| 2025-07-01 | 1,615.00 | 1,635.00 | 1,605.00 | 1,635.00 | 1,531.66 | 17,700 |
| 2025-06-30 | 1,645.00 | 1,645.00 | 1,610.00 | 1,610.00 | 1,508.24 | 47,100 |
| 2025-06-26 | 1,675.00 | 1,695.00 | 1,660.00 | 1,685.00 | 1,512.81 | 61,000 |
| 2025-06-25 | 1,700.00 | 1,700.00 | 1,675.00 | 1,675.00 | 1,503.83 | 41,700 |
| 2025-06-24 | 1,700.00 | 1,700.00 | 1,670.00 | 1,670.00 | 1,499.34 | 61,800 |
| 2025-06-23 | 1,700.00 | 1,710.00 | 1,645.00 | 1,670.00 | 1,499.34 | 42,900 |
| 2025-06-20 | 1,700.00 | 1,715.00 | 1,680.00 | 1,700.00 | 1,526.27 | 22,000 |
| 2025-06-19 | 1,705.00 | 1,715.00 | 1,695.00 | 1,700.00 | 1,526.27 | 146,800 |
| 2025-06-18 | 1,700.00 | 1,740.00 | 1,700.00 | 1,700.00 | 1,526.27 | 97,000 |
| 2025-06-17 | 1,710.00 | 1,715.00 | 1,700.00 | 1,705.00 | 1,530.76 | 4,700 |
| 2025-06-16 | 1,710.00 | 1,710.00 | 1,685.00 | 1,710.00 | 1,535.25 | 12,600 |
| 2025-06-13 | 1,680.00 | 1,710.00 | 1,670.00 | 1,710.00 | 1,535.25 | 28,400 |
| 2025-06-12 | 1,695.00 | 1,700.00 | 1,680.00 | 1,680.00 | 1,508.32 | 38,800 |
| 2025-06-11 | 1,700.00 | 1,700.00 | 1,695.00 | 1,700.00 | 1,526.27 | 11,300 |
| 2025-06-10 | 1,695.00 | 1,705.00 | 1,695.00 | 1,700.00 | 1,526.27 | 11,500 |
| 2025-06-05 | 1,690.00 | 1,705.00 | 1,690.00 | 1,695.00 | 1,521.78 | 13,100 |
| 2025-06-04 | 1,705.00 | 1,705.00 | 1,690.00 | 1,690.00 | 1,517.30 | 6,900 |
| 2025-06-03 | 1,705.00 | 1,715.00 | 1,670.00 | 1,695.00 | 1,521.78 | 19,000 |
| 2025-06-02 | 1,700.00 | 1,720.00 | 1,665.00 | 1,705.00 | 1,530.76 | 162,700 |
| 2025-05-28 | 1,705.00 | 1,710.00 | 1,695.00 | 1,700.00 | 1,526.27 | 15,300 |
| 2025-05-27 | 1,710.00 | 1,710.00 | 1,700.00 | 1,705.00 | 1,530.76 | 45,000 |
| 2025-05-26 | 1,695.00 | 1,750.00 | 1,695.00 | 1,710.00 | 1,535.25 | 38,400 |
| 2025-05-23 | 1,695.00 | 1,695.00 | 1,680.00 | 1,695.00 | 1,521.78 | 17,600 |
| 2025-05-22 | 1,690.00 | 1,695.00 | 1,670.00 | 1,695.00 | 1,521.78 | 45,800 |
| 2025-05-21 | 1,680.00 | 1,690.00 | 1,670.00 | 1,670.00 | 1,499.34 | 25,800 |
| 2025-05-20 | 1,680.00 | 1,690.00 | 1,675.00 | 1,675.00 | 1,503.83 | 34,900 |
| 2025-05-19 | 1,675.00 | 1,680.00 | 1,660.00 | 1,680.00 | 1,508.32 | 26,500 |
| 2025-05-16 | 1,670.00 | 1,680.00 | 1,670.00 | 1,675.00 | 1,503.83 | 4,100 |
| 2025-05-15 | 1,680.00 | 1,685.00 | 1,670.00 | 1,675.00 | 1,503.83 | 14,500 |
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.