Darmi Bersaudara Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 0 |
| 2024-01-22 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 0 |
| 2024-01-19 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 0 |
| 2024-01-18 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 0 |
| 2024-01-17 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 0 |
| 2024-01-16 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 0 |
| 2024-01-15 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 0 |
| 2024-01-12 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 0 |
| 2024-01-11 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 0 |
| 2024-01-10 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 0 |
| 2024-01-09 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 0 |
| 2024-01-08 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 0 |
| 2024-01-05 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 0 |
| 2024-01-04 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 17,369,500 |
| 2024-01-03 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 0 |
| 2024-01-02 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 2,895,600 |
| 2023-12-29 | 146.00 | 146.00 | 121.00 | 121.00 | 121.00 | 4,962,800 |
| 2023-12-28 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 42,371,000 |
| 2023-12-27 | 270.00 | 300.00 | 248.00 | 248.00 | 248.00 | 3,493,700 |
| 2023-12-22 | 330.00 | 434.00 | 330.00 | 330.00 | 330.00 | 12,488,900 |
| 2023-12-21 | 585.00 | 590.00 | 440.00 | 440.00 | 440.00 | 29,391,500 |
| 2023-12-20 | 595.00 | 610.00 | 580.00 | 585.00 | 585.00 | 21,730,300 |
| 2023-12-19 | 625.00 | 635.00 | 600.00 | 605.00 | 605.00 | 24,757,100 |
| 2023-12-18 | 600.00 | 630.00 | 595.00 | 625.00 | 625.00 | 43,283,900 |
| 2023-12-15 | 585.00 | 645.00 | 585.00 | 610.00 | 610.00 | 29,682,800 |
| 2023-12-14 | 555.00 | 600.00 | 555.00 | 600.00 | 600.00 | 8,716,100 |
| 2023-12-13 | 545.00 | 580.00 | 535.00 | 570.00 | 570.00 | 32,097,500 |
| 2023-12-12 | 535.00 | 615.00 | 428.00 | 575.00 | 575.00 | 36,151,500 |
| 2023-12-11 | 545.00 | 575.00 | 545.00 | 570.00 | 570.00 | 22,748,300 |
| 2023-12-08 | 555.00 | 595.00 | 555.00 | 565.00 | 565.00 | 16,497,100 |
| 2023-12-07 | 575.00 | 630.00 | 560.00 | 575.00 | 575.00 | 35,050,400 |
| 2023-12-06 | 555.00 | 585.00 | 555.00 | 580.00 | 580.00 | 17,201,500 |
| 2023-12-05 | 426.00 | 580.00 | 426.00 | 575.00 | 575.00 | 25,574,200 |
| 2023-12-04 | 550.00 | 570.00 | 530.00 | 565.00 | 565.00 | 31,166,900 |
| 2023-12-01 | 660.00 | 660.00 | 525.00 | 550.00 | 550.00 | 32,080,800 |
| 2023-11-30 | 685.00 | 685.00 | 525.00 | 530.00 | 530.00 | 73,720,400 |
| 2023-11-29 | 540.00 | 600.00 | 540.00 | 550.00 | 550.00 | 60,490,900 |
| 2023-11-28 | 510.00 | 585.00 | 500.00 | 565.00 | 565.00 | 76,687,800 |
| 2023-11-27 | 490.00 | 540.00 | 490.00 | 535.00 | 535.00 | 61,233,700 |
| 2023-11-24 | 484.00 | 505.00 | 480.00 | 498.00 | 498.00 | 39,539,700 |
| 2023-11-23 | 466.00 | 488.00 | 462.00 | 484.00 | 484.00 | 39,564,000 |
| 2023-11-22 | 478.00 | 500.00 | 468.00 | 468.00 | 468.00 | 77,303,000 |
| 2023-11-21 | 478.00 | 484.00 | 470.00 | 478.00 | 478.00 | 36,953,800 |
| 2023-11-20 | 486.00 | 488.00 | 478.00 | 478.00 | 478.00 | 17,846,600 |
| 2023-11-17 | 482.00 | 486.00 | 482.00 | 484.00 | 484.00 | 12,428,100 |
| 2023-11-16 | 484.00 | 484.00 | 478.00 | 484.00 | 484.00 | 14,938,100 |
| 2023-11-15 | 482.00 | 484.00 | 480.00 | 482.00 | 482.00 | 13,797,600 |
| 2023-11-14 | 478.00 | 492.00 | 478.00 | 482.00 | 482.00 | 24,308,200 |
| 2023-11-13 | 480.00 | 494.00 | 470.00 | 492.00 | 492.00 | 21,766,900 |
| 2023-11-10 | 462.00 | 480.00 | 460.00 | 480.00 | 480.00 | 19,462,900 |
| 2023-11-09 | 476.00 | 476.00 | 470.00 | 474.00 | 474.00 | 14,159,100 |
| 2023-11-08 | 478.00 | 478.00 | 470.00 | 476.00 | 476.00 | 13,140,200 |
| 2023-11-07 | 470.00 | 478.00 | 470.00 | 478.00 | 478.00 | 22,024,500 |
| 2023-11-06 | 474.00 | 496.00 | 470.00 | 476.00 | 476.00 | 65,447,600 |
| 2023-11-03 | 464.00 | 480.00 | 464.00 | 480.00 | 480.00 | 36,045,300 |
| 2023-11-02 | 468.00 | 478.00 | 468.00 | 472.00 | 472.00 | 45,783,700 |
| 2023-11-01 | 476.00 | 486.00 | 470.00 | 474.00 | 474.00 | 32,575,700 |
| 2023-10-31 | 468.00 | 480.00 | 468.00 | 478.00 | 478.00 | 18,720,300 |
| 2023-10-30 | 462.00 | 474.00 | 462.00 | 472.00 | 472.00 | 16,733,800 |
| 2023-10-27 | 468.00 | 482.00 | 460.00 | 464.00 | 464.00 | 47,342,200 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.