Darya-Varia Laboratoria Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,580.00 | 1,580.00 | 1,480.00 | 1,495.00 | 1,495.00 | 74,800 |
| 2026-10-15 | 1,585.00 | 1,585.00 | 1,580.00 | 1,580.00 | 1,580.00 | 95,700 |
| 2026-10-14 | 1,585.00 | 1,590.00 | 1,580.00 | 1,585.00 | 1,585.00 | 49,300 |
| 2026-10-13 | 1,585.00 | 1,585.00 | 1,575.00 | 1,585.00 | 1,585.00 | 16,200 |
| 2026-10-12 | 1,585.00 | 1,585.00 | 1,580.00 | 1,585.00 | 1,585.00 | 47,200 |
| 2026-10-09 | 1,585.00 | 1,585.00 | 1,580.00 | 1,585.00 | 1,585.00 | 139,700 |
| 2026-10-08 | 1,575.00 | 1,585.00 | 1,575.00 | 1,585.00 | 1,585.00 | 19,900 |
| 2026-10-07 | 1,580.00 | 1,585.00 | 1,580.00 | 1,585.00 | 1,585.00 | 12,400 |
| 2026-10-06 | 1,580.00 | 1,585.00 | 1,580.00 | 1,585.00 | 1,585.00 | 17,400 |
| 2026-10-05 | 1,585.00 | 1,585.00 | 1,570.00 | 1,585.00 | 1,585.00 | 15,300 |
| 2026-10-02 | 1,580.00 | 1,585.00 | 1,575.00 | 1,585.00 | 1,585.00 | 31,600 |
| 2026-10-01 | 1,585.00 | 1,585.00 | 1,575.00 | 1,580.00 | 1,580.00 | 15,800 |
| 2026-09-30 | 1,580.00 | 1,585.00 | 1,580.00 | 1,585.00 | 1,585.00 | 53,100 |
| 2026-09-29 | 1,585.00 | 1,585.00 | 1,570.00 | 1,580.00 | 1,580.00 | 24,100 |
| 2026-09-28 | 1,580.00 | 1,580.00 | 1,575.00 | 1,580.00 | 1,580.00 | 7,400 |
| 2026-09-25 | 1,585.00 | 1,585.00 | 1,575.00 | 1,580.00 | 1,580.00 | 27,400 |
| 2026-09-24 | 1,575.00 | 1,585.00 | 1,575.00 | 1,585.00 | 1,585.00 | 52,400 |
| 2026-09-23 | 1,580.00 | 1,580.00 | 1,575.00 | 1,580.00 | 1,580.00 | 21,300 |
| 2026-09-22 | 1,580.00 | 1,585.00 | 1,575.00 | 1,580.00 | 1,580.00 | 20,500 |
| 2026-09-21 | 1,585.00 | 1,585.00 | 1,575.00 | 1,575.00 | 1,575.00 | 19,300 |
| 2026-09-18 | 1,585.00 | 1,585.00 | 1,570.00 | 1,585.00 | 1,585.00 | 59,800 |
| 2026-09-17 | 1,590.00 | 1,595.00 | 1,585.00 | 1,585.00 | 1,585.00 | 55,700 |
| 2026-09-16 | 1,590.00 | 1,590.00 | 1,580.00 | 1,590.00 | 1,590.00 | 42,000 |
| 2026-09-15 | 1,590.00 | 1,595.00 | 1,585.00 | 1,590.00 | 1,590.00 | 22,200 |
| 2026-09-14 | 1,595.00 | 1,595.00 | 1,580.00 | 1,590.00 | 1,590.00 | 40,500 |
| 2026-09-11 | 1,595.00 | 1,600.00 | 1,590.00 | 1,595.00 | 1,595.00 | 41,700 |
| 2026-09-10 | 1,600.00 | 1,600.00 | 1,590.00 | 1,595.00 | 1,595.00 | 98,400 |
| 2026-09-09 | 1,600.00 | 1,600.00 | 1,590.00 | 1,600.00 | 1,600.00 | 82,500 |
| 2026-09-08 | 1,595.00 | 1,600.00 | 1,595.00 | 1,600.00 | 1,600.00 | 79,800 |
| 2026-09-07 | 1,595.00 | 1,600.00 | 1,585.00 | 1,595.00 | 1,595.00 | 91,600 |
| 2026-09-04 | 1,600.00 | 1,605.00 | 1,595.00 | 1,600.00 | 1,600.00 | 210,900 |
| 2026-09-03 | 1,600.00 | 1,600.00 | 1,595.00 | 1,600.00 | 1,600.00 | 111,000 |
| 2026-09-02 | 1,600.00 | 1,600.00 | 1,595.00 | 1,600.00 | 1,600.00 | 85,900 |
| 2026-09-01 | 1,580.00 | 1,605.00 | 1,580.00 | 1,600.00 | 1,600.00 | 94,900 |
| 2026-08-31 | 1,580.00 | 1,580.00 | 1,575.00 | 1,580.00 | 1,580.00 | 5,000 |
| 2026-08-28 | 1,580.00 | 1,580.00 | 1,570.00 | 1,580.00 | 1,580.00 | 18,600 |
| 2026-08-27 | 1,575.00 | 1,580.00 | 1,565.00 | 1,580.00 | 1,580.00 | 12,100 |
| 2026-08-26 | 1,575.00 | 1,580.00 | 1,570.00 | 1,575.00 | 1,575.00 | 13,500 |
| 2026-08-25 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0 |
| 2026-08-24 | 1,585.00 | 1,585.00 | 1,570.00 | 1,580.00 | 1,580.00 | 5,600 |
| 2026-08-21 | 1,585.00 | 1,585.00 | 1,575.00 | 1,580.00 | 1,580.00 | 5,500 |
| 2026-08-20 | 1,585.00 | 1,585.00 | 1,575.00 | 1,585.00 | 1,585.00 | 23,500 |
| 2026-08-19 | 1,580.00 | 1,585.00 | 1,570.00 | 1,580.00 | 1,580.00 | 6,200 |
| 2026-08-18 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 3,100 |
| 2026-08-17 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0 |
| 2026-08-14 | 1,585.00 | 1,585.00 | 1,580.00 | 1,580.00 | 1,580.00 | 11,800 |
| 2026-08-13 | 1,590.00 | 1,590.00 | 1,580.00 | 1,585.00 | 1,585.00 | 3,800 |
| 2026-08-12 | 1,595.00 | 1,595.00 | 1,575.00 | 1,585.00 | 1,585.00 | 1,800 |
| 2026-08-11 | 1,580.00 | 1,580.00 | 1,575.00 | 1,575.00 | 1,575.00 | 3,100 |
| 2026-08-10 | 1,585.00 | 1,585.00 | 1,580.00 | 1,580.00 | 1,580.00 | 7,700 |
| 2026-08-07 | 1,590.00 | 1,600.00 | 1,585.00 | 1,585.00 | 1,585.00 | 7,700 |
| 2026-08-06 | 1,590.00 | 1,595.00 | 1,580.00 | 1,590.00 | 1,590.00 | 8,000 |
| 2026-08-05 | 1,580.00 | 1,585.00 | 1,570.00 | 1,580.00 | 1,580.00 | 28,300 |
| 2026-08-04 | 1,585.00 | 1,595.00 | 1,575.00 | 1,575.00 | 1,575.00 | 7,400 |
| 2026-08-03 | 1,595.00 | 1,600.00 | 1,550.00 | 1,580.00 | 1,580.00 | 18,600 |
| 2026-07-31 | 1,600.00 | 1,600.00 | 1,555.00 | 1,600.00 | 1,600.00 | 25,100 |
| 2026-07-30 | 1,585.00 | 1,600.00 | 1,560.00 | 1,595.00 | 1,595.00 | 23,100 |
| 2026-07-29 | 1,575.00 | 1,595.00 | 1,575.00 | 1,595.00 | 1,595.00 | 6,300 |
| 2026-07-28 | 1,585.00 | 1,585.00 | 1,570.00 | 1,580.00 | 1,580.00 | 12,500 |
| 2026-07-27 | 1,600.00 | 1,600.00 | 1,570.00 | 1,575.00 | 1,575.00 | 18,000 |
Page 1 of 21 · 1,215 trading daysOlder →
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.