Darya-Varia Laboratoria Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 1,645.00 | 1,705.00 | 1,645.00 | 1,700.00 | 1,526.27 | 94,800 |
| 2025-02-03 | 1,665.00 | 1,680.00 | 1,615.00 | 1,645.00 | 1,476.89 | 10,800 |
| 2025-01-31 | 1,695.00 | 1,700.00 | 1,655.00 | 1,660.00 | 1,490.36 | 10,600 |
| 2025-01-30 | 1,695.00 | 1,705.00 | 1,680.00 | 1,695.00 | 1,521.78 | 21,400 |
| 2025-01-24 | 1,705.00 | 1,705.00 | 1,685.00 | 1,695.00 | 1,521.78 | 3,900 |
| 2025-01-23 | 1,670.00 | 1,700.00 | 1,670.00 | 1,700.00 | 1,526.27 | 13,800 |
| 2025-01-22 | 1,675.00 | 1,685.00 | 1,660.00 | 1,670.00 | 1,499.34 | 9,100 |
| 2025-01-21 | 1,725.00 | 1,730.00 | 1,675.00 | 1,675.00 | 1,503.83 | 6,700 |
| 2025-01-20 | 1,700.00 | 1,735.00 | 1,650.00 | 1,730.00 | 1,553.21 | 28,200 |
| 2025-01-17 | 1,730.00 | 1,730.00 | 1,690.00 | 1,700.00 | 1,526.27 | 9,600 |
| 2025-01-16 | 1,635.00 | 1,775.00 | 1,630.00 | 1,730.00 | 1,553.21 | 233,300 |
| 2025-01-15 | 1,695.00 | 1,695.00 | 1,630.00 | 1,630.00 | 1,463.43 | 8,800 |
| 2025-01-14 | 1,635.00 | 1,695.00 | 1,635.00 | 1,695.00 | 1,521.78 | 83,400 |
| 2025-01-13 | 1,610.00 | 1,680.00 | 1,610.00 | 1,635.00 | 1,467.92 | 147,400 |
| 2025-01-10 | 1,625.00 | 1,650.00 | 1,595.00 | 1,610.00 | 1,445.47 | 108,100 |
| 2025-01-09 | 1,595.00 | 1,640.00 | 1,595.00 | 1,595.00 | 1,432.00 | 123,100 |
| 2025-01-08 | 1,605.00 | 1,605.00 | 1,595.00 | 1,595.00 | 1,432.00 | 4,100 |
| 2025-01-07 | 1,595.00 | 1,595.00 | 1,585.00 | 1,585.00 | 1,423.03 | 8,600 |
| 2025-01-06 | 1,600.00 | 1,605.00 | 1,590.00 | 1,600.00 | 1,436.49 | 38,900 |
| 2025-01-03 | 1,605.00 | 1,615.00 | 1,595.00 | 1,595.00 | 1,432.00 | 21,000 |
| 2025-01-02 | 1,600.00 | 1,610.00 | 1,595.00 | 1,600.00 | 1,436.49 | 4,100 |
| 2024-12-30 | 1,600.00 | 1,605.00 | 1,595.00 | 1,600.00 | 1,436.49 | 7,500 |
| 2024-12-27 | 1,615.00 | 1,615.00 | 1,575.00 | 1,595.00 | 1,432.00 | 16,600 |
| 2024-12-24 | 1,630.00 | 1,630.00 | 1,570.00 | 1,615.00 | 1,449.96 | 10,900 |
| 2024-12-23 | 1,635.00 | 1,635.00 | 1,615.00 | 1,620.00 | 1,454.45 | 11,300 |
| 2024-12-20 | 1,630.00 | 1,645.00 | 1,590.00 | 1,635.00 | 1,467.92 | 10,500 |
| 2024-12-19 | 1,640.00 | 1,640.00 | 1,585.00 | 1,630.00 | 1,463.43 | 119,600 |
| 2024-12-18 | 1,635.00 | 1,655.00 | 1,620.00 | 1,620.00 | 1,454.45 | 27,700 |
| 2024-12-17 | 1,635.00 | 1,640.00 | 1,625.00 | 1,635.00 | 1,467.92 | 9,800 |
| 2024-12-16 | 1,675.00 | 1,675.00 | 1,630.00 | 1,635.00 | 1,467.92 | 7,300 |
| 2024-12-13 | 1,665.00 | 1,675.00 | 1,625.00 | 1,630.00 | 1,463.43 | 6,500 |
| 2024-12-12 | 1,665.00 | 1,680.00 | 1,665.00 | 1,665.00 | 1,494.85 | 19,500 |
| 2024-12-11 | 1,660.00 | 1,675.00 | 1,655.00 | 1,665.00 | 1,494.85 | 8,800 |
| 2024-12-10 | 1,655.00 | 1,660.00 | 1,620.00 | 1,660.00 | 1,490.36 | 15,000 |
| 2024-12-09 | 1,655.00 | 1,655.00 | 1,620.00 | 1,655.00 | 1,485.87 | 37,100 |
| 2024-12-06 | 1,645.00 | 1,660.00 | 1,630.00 | 1,645.00 | 1,476.89 | 5,200 |
| 2024-12-05 | 1,635.00 | 1,645.00 | 1,630.00 | 1,640.00 | 1,472.41 | 11,300 |
| 2024-12-04 | 1,635.00 | 1,635.00 | 1,630.00 | 1,635.00 | 1,467.92 | 17,500 |
| 2024-12-03 | 1,620.00 | 1,650.00 | 1,615.00 | 1,630.00 | 1,463.43 | 14,000 |
| 2024-12-02 | 1,630.00 | 1,650.00 | 1,620.00 | 1,620.00 | 1,454.45 | 32,400 |
| 2024-11-29 | 1,640.00 | 1,665.00 | 1,625.00 | 1,630.00 | 1,463.43 | 9,000 |
| 2024-11-28 | 1,655.00 | 1,655.00 | 1,625.00 | 1,640.00 | 1,472.41 | 26,000 |
| 2024-11-26 | 1,650.00 | 1,655.00 | 1,625.00 | 1,655.00 | 1,485.87 | 11,300 |
| 2024-11-25 | 1,635.00 | 1,680.00 | 1,625.00 | 1,650.00 | 1,481.38 | 59,500 |
| 2024-11-22 | 1,635.00 | 1,645.00 | 1,630.00 | 1,635.00 | 1,467.92 | 9,400 |
| 2024-11-21 | 1,630.00 | 1,640.00 | 1,625.00 | 1,635.00 | 1,467.92 | 43,000 |
| 2024-11-20 | 1,630.00 | 1,635.00 | 1,615.00 | 1,630.00 | 1,463.43 | 21,500 |
| 2024-11-19 | 1,630.00 | 1,635.00 | 1,620.00 | 1,630.00 | 1,463.43 | 37,400 |
| 2024-11-18 | 1,650.00 | 1,655.00 | 1,625.00 | 1,630.00 | 1,463.43 | 25,900 |
| 2024-11-15 | 1,655.00 | 1,665.00 | 1,645.00 | 1,645.00 | 1,476.89 | 19,000 |
| 2024-11-14 | 1,680.00 | 1,680.00 | 1,655.00 | 1,655.00 | 1,485.87 | 21,200 |
| 2024-11-13 | 1,670.00 | 1,700.00 | 1,660.00 | 1,680.00 | 1,508.32 | 12,100 |
| 2024-11-12 | 1,675.00 | 1,680.00 | 1,670.00 | 1,670.00 | 1,499.34 | 27,300 |
| 2024-11-11 | 1,670.00 | 1,680.00 | 1,660.00 | 1,675.00 | 1,503.83 | 40,900 |
| 2024-11-08 | 1,660.00 | 1,675.00 | 1,660.00 | 1,670.00 | 1,499.34 | 7,600 |
| 2024-11-07 | 1,670.00 | 1,670.00 | 1,655.00 | 1,660.00 | 1,490.36 | 30,400 |
| 2024-11-06 | 1,665.00 | 1,685.00 | 1,660.00 | 1,670.00 | 1,499.34 | 63,400 |
| 2024-11-05 | 1,630.00 | 1,690.00 | 1,615.00 | 1,660.00 | 1,490.36 | 271,100 |
| 2024-11-04 | 1,720.00 | 1,720.00 | 1,615.00 | 1,635.00 | 1,467.92 | 191,800 |
| 2024-11-01 | 1,790.00 | 1,790.00 | 1,715.00 | 1,720.00 | 1,544.23 | 189,000 |
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.