Darmi Bersaudara Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-26 | 476.00 | 482.00 | 468.00 | 472.00 | 472.00 | 30,168,100 |
| 2023-10-25 | 474.00 | 488.00 | 470.00 | 476.00 | 476.00 | 26,283,000 |
| 2023-10-24 | 488.00 | 494.00 | 476.00 | 482.00 | 482.00 | 46,963,700 |
| 2023-10-23 | 414.00 | 496.00 | 404.00 | 488.00 | 488.00 | 213,353,000 |
| 2023-10-20 | 410.00 | 418.00 | 392.00 | 414.00 | 414.00 | 36,335,700 |
| 2023-10-19 | 432.00 | 432.00 | 406.00 | 410.00 | 410.00 | 20,619,200 |
| 2023-10-18 | 414.00 | 416.00 | 406.00 | 414.00 | 414.00 | 43,635,600 |
| 2023-10-17 | 412.00 | 416.00 | 406.00 | 414.00 | 414.00 | 28,273,400 |
| 2023-10-16 | 416.00 | 418.00 | 406.00 | 412.00 | 412.00 | 27,381,700 |
| 2023-10-13 | 408.00 | 424.00 | 408.00 | 416.00 | 416.00 | 24,337,400 |
| 2023-10-12 | 404.00 | 420.00 | 404.00 | 418.00 | 418.00 | 28,166,300 |
| 2023-10-11 | 400.00 | 424.00 | 400.00 | 410.00 | 410.00 | 56,500,200 |
| 2023-10-10 | 420.00 | 424.00 | 410.00 | 412.00 | 412.00 | 29,091,800 |
| 2023-10-09 | 428.00 | 432.00 | 414.00 | 420.00 | 420.00 | 101,756,000 |
| 2023-10-06 | 374.00 | 444.00 | 370.00 | 426.00 | 426.00 | 166,874,100 |
| 2023-10-05 | 370.00 | 382.00 | 370.00 | 378.00 | 378.00 | 35,285,500 |
| 2023-10-04 | 354.00 | 382.00 | 354.00 | 374.00 | 374.00 | 49,246,000 |
| 2023-10-03 | 360.00 | 368.00 | 356.00 | 360.00 | 360.00 | 21,032,700 |
| 2023-10-02 | 364.00 | 370.00 | 356.00 | 366.00 | 366.00 | 31,824,600 |
| 2023-09-29 | 368.00 | 372.00 | 360.00 | 364.00 | 364.00 | 18,234,400 |
| 2023-09-27 | 374.00 | 376.00 | 364.00 | 368.00 | 368.00 | 15,428,000 |
| 2023-09-26 | 350.00 | 374.00 | 350.00 | 372.00 | 372.00 | 17,318,800 |
| 2023-09-25 | 360.00 | 368.00 | 356.00 | 366.00 | 366.00 | 30,310,800 |
| 2023-09-22 | 370.00 | 372.00 | 360.00 | 360.00 | 360.00 | 22,227,500 |
| 2023-09-21 | 368.00 | 372.00 | 360.00 | 366.00 | 366.00 | 49,624,100 |
| 2023-09-20 | 376.00 | 382.00 | 368.00 | 368.00 | 368.00 | 27,242,400 |
| 2023-09-19 | 362.00 | 390.00 | 348.00 | 376.00 | 376.00 | 97,647,000 |
| 2023-09-18 | 350.00 | 376.00 | 348.00 | 360.00 | 360.00 | 55,069,200 |
| 2023-09-15 | 336.00 | 350.00 | 336.00 | 348.00 | 348.00 | 27,655,300 |
| 2023-09-14 | 340.00 | 344.00 | 330.00 | 336.00 | 336.00 | 24,551,100 |
| 2023-09-13 | 392.00 | 392.00 | 336.00 | 340.00 | 340.00 | 38,481,900 |
| 2023-09-12 | 336.00 | 356.00 | 320.00 | 346.00 | 346.00 | 113,163,000 |
| 2023-09-11 | 304.00 | 338.00 | 300.00 | 326.00 | 326.00 | 111,482,700 |
| 2023-09-08 | 268.00 | 300.00 | 266.00 | 300.00 | 300.00 | 64,543,700 |
| 2023-09-07 | 274.00 | 278.00 | 266.00 | 270.00 | 270.00 | 31,919,800 |
| 2023-09-06 | 272.00 | 276.00 | 262.00 | 274.00 | 274.00 | 36,139,100 |
| 2023-09-05 | 268.00 | 276.00 | 240.00 | 272.00 | 272.00 | 30,525,200 |
| 2023-09-04 | 272.00 | 280.00 | 270.00 | 272.00 | 272.00 | 41,532,500 |
| 2023-09-01 | 282.00 | 282.00 | 270.00 | 276.00 | 276.00 | 61,503,400 |
| 2023-08-31 | 264.00 | 286.00 | 264.00 | 280.00 | 280.00 | 93,657,000 |
| 2023-08-30 | 262.00 | 276.00 | 262.00 | 272.00 | 272.00 | 71,528,000 |
| 2023-08-29 | 260.00 | 270.00 | 260.00 | 270.00 | 270.00 | 56,758,400 |
| 2023-08-28 | 270.00 | 278.00 | 260.00 | 266.00 | 266.00 | 73,234,200 |
| 2023-08-25 | 276.00 | 280.00 | 268.00 | 270.00 | 270.00 | 32,616,400 |
| 2023-08-24 | 284.00 | 294.00 | 272.00 | 276.00 | 276.00 | 65,203,800 |
| 2023-08-23 | 266.00 | 288.00 | 260.00 | 282.00 | 282.00 | 180,157,400 |
| 2023-08-22 | 232.00 | 272.00 | 230.00 | 266.00 | 266.00 | 227,019,200 |
| 2023-08-21 | 228.00 | 234.00 | 220.00 | 230.00 | 230.00 | 51,571,100 |
| 2023-08-18 | 226.00 | 230.00 | 218.00 | 224.00 | 224.00 | 54,106,700 |
| 2023-08-16 | 230.00 | 238.00 | 220.00 | 226.00 | 226.00 | 56,047,700 |
| 2023-08-15 | 240.00 | 244.00 | 228.00 | 232.00 | 232.00 | 62,407,700 |
| 2023-08-14 | 199.00 | 248.00 | 197.00 | 238.00 | 238.00 | 173,535,100 |
| 2023-08-11 | 202.00 | 204.00 | 197.00 | 199.00 | 199.00 | 39,678,500 |
| 2023-08-10 | 204.00 | 214.00 | 200.00 | 202.00 | 202.00 | 50,329,300 |
| 2023-08-09 | 195.00 | 214.00 | 195.00 | 206.00 | 206.00 | 77,034,700 |
| 2023-08-08 | 191.00 | 199.00 | 191.00 | 198.00 | 198.00 | 37,982,200 |
| 2023-08-07 | 180.00 | 194.00 | 180.00 | 194.00 | 194.00 | 48,828,500 |
| 2023-08-04 | 182.00 | 185.00 | 180.00 | 184.00 | 184.00 | 51,410,700 |
| 2023-08-03 | 184.00 | 186.00 | 181.00 | 182.00 | 182.00 | 28,519,700 |
| 2023-08-02 | 186.00 | 189.00 | 182.00 | 184.00 | 184.00 | 50,389,500 |
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.