Darya-Varia Laboratoria Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 1,810.00 | 1,815.00 | 1,780.00 | 1,815.00 | 1,590.92 | 492,900 |
| 2024-10-30 | 1,810.00 | 1,815.00 | 1,780.00 | 1,785.00 | 1,564.62 | 240,800 |
| 2024-10-29 | 1,810.00 | 1,815.00 | 1,775.00 | 1,810.00 | 1,586.53 | 270,200 |
| 2024-10-28 | 1,825.00 | 1,850.00 | 1,800.00 | 1,810.00 | 1,586.53 | 192,700 |
| 2024-10-25 | 1,770.00 | 1,835.00 | 1,770.00 | 1,810.00 | 1,586.53 | 684,100 |
| 2024-10-24 | 1,745.00 | 1,770.00 | 1,740.00 | 1,765.00 | 1,547.09 | 290,600 |
| 2024-10-23 | 1,735.00 | 1,750.00 | 1,725.00 | 1,730.00 | 1,516.41 | 654,500 |
| 2024-10-22 | 1,710.00 | 1,740.00 | 1,685.00 | 1,730.00 | 1,516.41 | 372,300 |
| 2024-10-21 | 1,700.00 | 1,715.00 | 1,695.00 | 1,710.00 | 1,498.88 | 263,400 |
| 2024-10-18 | 1,700.00 | 1,705.00 | 1,695.00 | 1,700.00 | 1,490.11 | 41,800 |
| 2024-10-17 | 1,695.00 | 1,705.00 | 1,690.00 | 1,700.00 | 1,490.11 | 182,900 |
| 2024-10-16 | 1,695.00 | 1,700.00 | 1,685.00 | 1,695.00 | 1,485.73 | 18,000 |
| 2024-10-15 | 1,685.00 | 1,705.00 | 1,675.00 | 1,695.00 | 1,485.73 | 56,500 |
| 2024-10-14 | 1,685.00 | 1,685.00 | 1,675.00 | 1,685.00 | 1,476.97 | 44,100 |
| 2024-10-11 | 1,675.00 | 1,685.00 | 1,675.00 | 1,685.00 | 1,476.97 | 5,900 |
| 2024-10-10 | 1,680.00 | 1,685.00 | 1,675.00 | 1,675.00 | 1,468.20 | 9,500 |
| 2024-10-09 | 1,685.00 | 1,685.00 | 1,675.00 | 1,675.00 | 1,468.20 | 9,900 |
| 2024-10-08 | 1,680.00 | 1,695.00 | 1,680.00 | 1,680.00 | 1,472.58 | 32,900 |
| 2024-10-07 | 1,680.00 | 1,685.00 | 1,670.00 | 1,680.00 | 1,472.58 | 25,300 |
| 2024-10-04 | 1,685.00 | 1,695.00 | 1,670.00 | 1,675.00 | 1,468.20 | 72,200 |
| 2024-10-03 | 1,690.00 | 1,690.00 | 1,675.00 | 1,685.00 | 1,476.97 | 19,800 |
| 2024-10-02 | 1,700.00 | 1,700.00 | 1,675.00 | 1,690.00 | 1,481.35 | 122,200 |
| 2024-10-01 | 1,690.00 | 1,710.00 | 1,675.00 | 1,690.00 | 1,481.35 | 20,400 |
| 2024-09-30 | 1,675.00 | 1,710.00 | 1,670.00 | 1,690.00 | 1,481.35 | 123,500 |
| 2024-09-27 | 1,670.00 | 1,695.00 | 1,645.00 | 1,675.00 | 1,468.20 | 237,100 |
| 2024-09-26 | 1,695.00 | 1,695.00 | 1,670.00 | 1,670.00 | 1,463.82 | 61,400 |
| 2024-09-25 | 1,700.00 | 1,720.00 | 1,680.00 | 1,690.00 | 1,481.35 | 133,900 |
| 2024-09-24 | 1,700.00 | 1,760.00 | 1,680.00 | 1,695.00 | 1,485.73 | 70,500 |
| 2024-09-23 | 1,730.00 | 1,740.00 | 1,700.00 | 1,700.00 | 1,490.11 | 245,500 |
| 2024-09-20 | 1,735.00 | 1,750.00 | 1,705.00 | 1,720.00 | 1,507.64 | 83,300 |
| 2024-09-19 | 1,705.00 | 1,710.00 | 1,700.00 | 1,700.00 | 1,490.11 | 72,500 |
| 2024-09-18 | 1,705.00 | 1,710.00 | 1,700.00 | 1,705.00 | 1,494.50 | 24,000 |
| 2024-09-17 | 1,705.00 | 1,715.00 | 1,705.00 | 1,705.00 | 1,494.50 | 44,300 |
| 2024-09-13 | 1,705.00 | 1,715.00 | 1,700.00 | 1,705.00 | 1,494.50 | 22,000 |
| 2024-09-12 | 1,710.00 | 1,715.00 | 1,705.00 | 1,705.00 | 1,494.50 | 18,000 |
| 2024-09-11 | 1,705.00 | 1,720.00 | 1,700.00 | 1,705.00 | 1,494.50 | 61,000 |
| 2024-09-10 | 1,700.00 | 1,715.00 | 1,695.00 | 1,705.00 | 1,494.50 | 34,600 |
| 2024-09-09 | 1,690.00 | 1,710.00 | 1,685.00 | 1,705.00 | 1,494.50 | 30,100 |
| 2024-09-06 | 1,690.00 | 1,695.00 | 1,660.00 | 1,690.00 | 1,481.35 | 8,900 |
| 2024-09-05 | 1,680.00 | 1,690.00 | 1,680.00 | 1,690.00 | 1,481.35 | 6,800 |
| 2024-09-04 | 1,685.00 | 1,695.00 | 1,680.00 | 1,680.00 | 1,472.58 | 27,100 |
| 2024-09-03 | 1,715.00 | 1,740.00 | 1,585.00 | 1,685.00 | 1,476.97 | 43,100 |
| 2024-09-02 | 1,720.00 | 1,730.00 | 1,715.00 | 1,715.00 | 1,503.26 | 32,100 |
| 2024-08-30 | 1,720.00 | 1,785.00 | 1,715.00 | 1,720.00 | 1,507.64 | 67,500 |
| 2024-08-29 | 1,730.00 | 1,730.00 | 1,690.00 | 1,720.00 | 1,507.64 | 13,000 |
| 2024-08-28 | 1,705.00 | 1,760.00 | 1,685.00 | 1,730.00 | 1,516.41 | 35,300 |
| 2024-08-27 | 1,695.00 | 1,710.00 | 1,695.00 | 1,705.00 | 1,494.50 | 12,000 |
| 2024-08-26 | 1,670.00 | 1,700.00 | 1,670.00 | 1,695.00 | 1,485.73 | 13,500 |
| 2024-08-23 | 1,660.00 | 1,695.00 | 1,660.00 | 1,685.00 | 1,476.97 | 19,600 |
| 2024-08-22 | 1,690.00 | 1,690.00 | 1,660.00 | 1,660.00 | 1,455.05 | 42,600 |
| 2024-08-21 | 1,690.00 | 1,700.00 | 1,685.00 | 1,690.00 | 1,481.35 | 51,300 |
| 2024-08-20 | 1,685.00 | 1,700.00 | 1,660.00 | 1,685.00 | 1,476.97 | 71,400 |
| 2024-08-19 | 1,675.00 | 1,680.00 | 1,655.00 | 1,655.00 | 1,450.67 | 45,000 |
| 2024-08-16 | 1,650.00 | 1,685.00 | 1,650.00 | 1,675.00 | 1,468.20 | 33,200 |
| 2024-08-15 | 1,650.00 | 1,660.00 | 1,630.00 | 1,650.00 | 1,446.29 | 53,100 |
| 2024-08-14 | 1,690.00 | 1,690.00 | 1,645.00 | 1,645.00 | 1,441.90 | 61,900 |
| 2024-08-13 | 1,685.00 | 1,685.00 | 1,670.00 | 1,675.00 | 1,468.20 | 10,700 |
| 2024-08-12 | 1,670.00 | 1,695.00 | 1,650.00 | 1,685.00 | 1,476.97 | 18,300 |
| 2024-08-09 | 1,670.00 | 1,670.00 | 1,655.00 | 1,670.00 | 1,463.82 | 16,000 |
| 2024-08-08 | 1,675.00 | 1,685.00 | 1,655.00 | 1,660.00 | 1,455.05 | 17,500 |
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.