Darya-Varia Laboratoria Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1,665.00 | 1,670.00 | 1,645.00 | 1,670.00 | 1,499.34 | 13,900 |
| 2025-05-09 | 1,670.00 | 1,670.00 | 1,650.00 | 1,650.00 | 1,481.38 | 8,200 |
| 2025-05-08 | 1,660.00 | 1,670.00 | 1,650.00 | 1,655.00 | 1,485.87 | 16,000 |
| 2025-05-07 | 1,660.00 | 1,670.00 | 1,660.00 | 1,660.00 | 1,490.36 | 33,000 |
| 2025-05-06 | 1,650.00 | 1,670.00 | 1,650.00 | 1,660.00 | 1,490.36 | 11,700 |
| 2025-05-05 | 1,625.00 | 1,650.00 | 1,620.00 | 1,640.00 | 1,472.41 | 10,200 |
| 2025-05-02 | 1,665.00 | 1,665.00 | 1,640.00 | 1,650.00 | 1,481.38 | 9,600 |
| 2025-04-30 | 1,680.00 | 1,680.00 | 1,650.00 | 1,670.00 | 1,499.34 | 51,100 |
| 2025-04-29 | 1,545.00 | 1,680.00 | 1,545.00 | 1,680.00 | 1,508.32 | 132,800 |
| 2025-04-28 | 1,535.00 | 1,575.00 | 1,535.00 | 1,545.00 | 1,387.11 | 8,000 |
| 2025-04-25 | 1,535.00 | 1,585.00 | 1,520.00 | 1,535.00 | 1,378.14 | 16,700 |
| 2025-04-24 | 1,515.00 | 1,550.00 | 1,515.00 | 1,535.00 | 1,378.14 | 10,000 |
| 2025-04-23 | 1,515.00 | 1,540.00 | 1,500.00 | 1,505.00 | 1,351.20 | 60,300 |
| 2025-04-22 | 1,505.00 | 1,505.00 | 1,495.00 | 1,495.00 | 1,342.22 | 61,400 |
| 2025-04-21 | 1,505.00 | 1,515.00 | 1,505.00 | 1,505.00 | 1,351.20 | 6,900 |
| 2025-04-17 | 1,510.00 | 1,510.00 | 1,500.00 | 1,505.00 | 1,351.20 | 10,000 |
| 2025-04-16 | 1,490.00 | 1,505.00 | 1,475.00 | 1,490.00 | 1,337.73 | 35,500 |
| 2025-04-15 | 1,450.00 | 1,495.00 | 1,450.00 | 1,490.00 | 1,337.73 | 248,000 |
| 2025-04-14 | 1,425.00 | 1,450.00 | 1,425.00 | 1,450.00 | 1,301.82 | 149,600 |
| 2025-04-11 | 1,430.00 | 1,435.00 | 1,400.00 | 1,420.00 | 1,274.89 | 9,900 |
| 2025-04-10 | 1,390.00 | 1,435.00 | 1,390.00 | 1,430.00 | 1,283.87 | 13,300 |
| 2025-04-09 | 1,370.00 | 1,400.00 | 1,370.00 | 1,385.00 | 1,243.46 | 19,000 |
| 2025-04-08 | 1,400.00 | 1,400.00 | 1,350.00 | 1,370.00 | 1,230.00 | 38,200 |
| 2025-03-27 | 1,460.00 | 1,480.00 | 1,325.00 | 1,420.00 | 1,274.89 | 156,900 |
| 2025-03-26 | 1,400.00 | 1,495.00 | 1,400.00 | 1,460.00 | 1,310.80 | 116,400 |
| 2025-03-25 | 1,415.00 | 1,415.00 | 1,390.00 | 1,400.00 | 1,256.93 | 23,200 |
| 2025-03-24 | 1,410.00 | 1,425.00 | 1,385.00 | 1,400.00 | 1,256.93 | 45,500 |
| 2025-03-21 | 1,440.00 | 1,440.00 | 1,400.00 | 1,410.00 | 1,265.91 | 99,300 |
| 2025-03-20 | 1,450.00 | 1,450.00 | 1,405.00 | 1,440.00 | 1,292.84 | 70,300 |
| 2025-03-19 | 1,445.00 | 1,450.00 | 1,420.00 | 1,440.00 | 1,292.84 | 31,700 |
| 2025-03-18 | 1,440.00 | 1,450.00 | 1,435.00 | 1,440.00 | 1,292.84 | 14,500 |
| 2025-03-17 | 1,450.00 | 1,470.00 | 1,440.00 | 1,450.00 | 1,301.82 | 33,500 |
| 2025-03-14 | 1,455.00 | 1,465.00 | 1,445.00 | 1,450.00 | 1,301.82 | 24,300 |
| 2025-03-13 | 1,450.00 | 1,460.00 | 1,440.00 | 1,440.00 | 1,292.84 | 22,900 |
| 2025-03-12 | 1,465.00 | 1,465.00 | 1,450.00 | 1,450.00 | 1,301.82 | 16,100 |
| 2025-03-11 | 1,500.00 | 1,500.00 | 1,430.00 | 1,460.00 | 1,310.80 | 85,000 |
| 2025-03-10 | 1,515.00 | 1,525.00 | 1,500.00 | 1,500.00 | 1,346.71 | 37,900 |
| 2025-03-07 | 1,520.00 | 1,525.00 | 1,510.00 | 1,515.00 | 1,360.18 | 136,000 |
| 2025-03-06 | 1,525.00 | 1,525.00 | 1,510.00 | 1,520.00 | 1,364.67 | 23,900 |
| 2025-03-05 | 1,520.00 | 1,540.00 | 1,510.00 | 1,520.00 | 1,364.67 | 38,800 |
| 2025-03-04 | 1,555.00 | 1,555.00 | 1,510.00 | 1,520.00 | 1,364.67 | 20,500 |
| 2025-03-03 | 1,575.00 | 1,575.00 | 1,545.00 | 1,555.00 | 1,396.09 | 120,600 |
| 2025-02-28 | 1,595.00 | 1,595.00 | 1,550.00 | 1,550.00 | 1,391.60 | 28,400 |
| 2025-02-27 | 1,620.00 | 1,620.00 | 1,610.00 | 1,610.00 | 1,445.47 | 9,100 |
| 2025-02-26 | 1,650.00 | 1,650.00 | 1,615.00 | 1,615.00 | 1,449.96 | 12,400 |
| 2025-02-25 | 1,635.00 | 1,655.00 | 1,615.00 | 1,650.00 | 1,481.38 | 18,300 |
| 2025-02-24 | 1,640.00 | 1,640.00 | 1,635.00 | 1,635.00 | 1,467.92 | 2,800 |
| 2025-02-21 | 1,635.00 | 1,665.00 | 1,635.00 | 1,640.00 | 1,472.41 | 7,300 |
| 2025-02-20 | 1,645.00 | 1,670.00 | 1,645.00 | 1,670.00 | 1,499.34 | 600 |
| 2025-02-19 | 1,670.00 | 1,670.00 | 1,620.00 | 1,645.00 | 1,476.89 | 37,300 |
| 2025-02-18 | 1,690.00 | 1,690.00 | 1,670.00 | 1,670.00 | 1,499.34 | 1,000 |
| 2025-02-17 | 1,640.00 | 1,650.00 | 1,640.00 | 1,650.00 | 1,481.38 | 11,200 |
| 2025-02-14 | 1,625.00 | 1,640.00 | 1,625.00 | 1,640.00 | 1,472.41 | 1,900 |
| 2025-02-13 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 1,458.94 | 100 |
| 2025-02-12 | 1,640.00 | 1,640.00 | 1,620.00 | 1,635.00 | 1,467.92 | 11,700 |
| 2025-02-11 | 1,630.00 | 1,630.00 | 1,615.00 | 1,630.00 | 1,463.43 | 14,500 |
| 2025-02-10 | 1,635.00 | 1,650.00 | 1,620.00 | 1,625.00 | 1,458.94 | 19,500 |
| 2025-02-07 | 1,660.00 | 1,660.00 | 1,630.00 | 1,635.00 | 1,467.92 | 2,400 |
| 2025-02-06 | 1,695.00 | 1,695.00 | 1,660.00 | 1,660.00 | 1,490.36 | 13,300 |
| 2025-02-05 | 1,700.00 | 1,700.00 | 1,650.00 | 1,695.00 | 1,521.78 | 31,600 |
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.