Darmi Bersaudara Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 163.00 | 186.00 | 163.00 | 186.00 | 186.00 | 121,999,800 |
| 2023-07-31 | 157.00 | 167.00 | 157.00 | 166.00 | 166.00 | 45,716,800 |
| 2023-07-28 | 161.00 | 162.00 | 159.00 | 160.00 | 160.00 | 20,123,100 |
| 2023-07-27 | 163.00 | 165.00 | 160.00 | 161.00 | 161.00 | 26,557,300 |
| 2023-07-26 | 153.00 | 163.00 | 152.00 | 162.00 | 162.00 | 33,215,900 |
| 2023-07-25 | 150.00 | 161.00 | 150.00 | 157.00 | 157.00 | 54,099,700 |
| 2023-07-24 | 140.00 | 159.00 | 140.00 | 156.00 | 156.00 | 51,161,200 |
| 2023-07-21 | 148.00 | 156.00 | 148.00 | 155.00 | 155.00 | 39,695,300 |
| 2023-07-20 | 155.00 | 156.00 | 151.00 | 153.00 | 153.00 | 38,219,600 |
| 2023-07-18 | 158.00 | 159.00 | 151.00 | 154.00 | 154.00 | 44,938,800 |
| 2023-07-17 | 157.00 | 158.00 | 153.00 | 157.00 | 157.00 | 42,982,200 |
| 2023-07-14 | 152.00 | 156.00 | 150.00 | 154.00 | 154.00 | 57,894,800 |
| 2023-07-13 | 150.00 | 153.00 | 147.00 | 151.00 | 151.00 | 44,369,400 |
| 2023-07-12 | 146.00 | 150.00 | 145.00 | 148.00 | 148.00 | 35,052,200 |
| 2023-07-11 | 144.00 | 148.00 | 142.00 | 146.00 | 146.00 | 51,579,300 |
| 2023-07-10 | 150.00 | 150.00 | 141.00 | 144.00 | 144.00 | 75,819,000 |
| 2023-07-07 | 178.00 | 180.00 | 150.00 | 150.00 | 150.00 | 111,999,400 |
| 2023-07-06 | 160.00 | 181.00 | 160.00 | 176.00 | 176.00 | 259,694,000 |
| 2023-07-05 | 151.00 | 160.00 | 151.00 | 160.00 | 160.00 | 96,599,400 |
| 2023-07-04 | 152.00 | 153.00 | 151.00 | 151.00 | 151.00 | 32,615,800 |
| 2023-07-03 | 153.00 | 155.00 | 150.00 | 151.00 | 151.00 | 80,108,000 |
| 2023-06-27 | 156.00 | 157.00 | 152.00 | 153.00 | 153.00 | 83,694,100 |
| 2023-06-26 | 147.00 | 156.00 | 144.00 | 155.00 | 155.00 | 80,135,100 |
| 2023-06-23 | 146.00 | 148.00 | 143.00 | 147.00 | 147.00 | 44,304,700 |
| 2023-06-22 | 143.00 | 146.00 | 140.00 | 145.00 | 145.00 | 53,032,900 |
| 2023-06-21 | 147.00 | 149.00 | 141.00 | 143.00 | 143.00 | 72,166,500 |
| 2023-06-20 | 148.00 | 148.00 | 140.00 | 146.00 | 146.00 | 117,082,000 |
| 2023-06-19 | 140.00 | 145.00 | 140.00 | 145.00 | 145.00 | 78,268,200 |
| 2023-06-16 | 137.00 | 141.00 | 135.00 | 140.00 | 140.00 | 86,772,900 |
| 2023-06-15 | 136.00 | 137.00 | 130.00 | 136.00 | 136.00 | 88,116,300 |
| 2023-06-14 | 125.00 | 135.00 | 120.00 | 135.00 | 135.00 | 74,656,700 |
| 2023-06-13 | 154.00 | 163.00 | 130.00 | 130.00 | 130.00 | 444,138,200 |
| 2023-06-12 | 114.00 | 152.00 | 112.00 | 152.00 | 152.00 | 172,410,900 |
| 2023-06-09 | 116.00 | 116.00 | 110.00 | 113.00 | 113.00 | 84,319,400 |
| 2023-06-08 | 118.00 | 119.00 | 112.00 | 115.00 | 115.00 | 90,232,100 |
| 2023-06-07 | 113.00 | 117.00 | 110.00 | 117.00 | 117.00 | 214,518,500 |
| 2023-06-06 | 103.00 | 112.00 | 103.00 | 112.00 | 112.00 | 115,729,800 |
| 2023-06-05 | 92.000 | 108.00 | 90.000 | 107.00 | 107.00 | 108,569,800 |
| 2023-05-31 | 112.00 | 133.00 | 103.00 | 103.00 | 103.00 | 389,274,300 |
| 2023-05-30 | 111.00 | 113.00 | 108.00 | 110.00 | 110.00 | 100,077,000 |
| 2023-05-29 | 106.00 | 113.00 | 106.00 | 112.00 | 112.00 | 115,127,500 |
| 2023-05-26 | 106.00 | 106.00 | 98.000 | 106.00 | 106.00 | 36,371,300 |
| 2023-05-25 | 96.000 | 105.00 | 96.000 | 103.00 | 103.00 | 53,336,300 |
| 2023-05-24 | 109.00 | 112.00 | 101.00 | 101.00 | 101.00 | 126,493,100 |
| 2023-05-23 | 93.000 | 108.00 | 93.000 | 108.00 | 108.00 | 72,823,300 |
| 2023-05-22 | 110.00 | 116.00 | 99.000 | 99.000 | 99.000 | 337,219,700 |
| 2023-05-19 | 100.00 | 106.00 | 100.00 | 106.00 | 106.00 | 36,879,700 |
| 2023-05-17 | 91.000 | 97.000 | 91.000 | 97.000 | 97.000 | 7,563,100 |
| 2023-05-16 | 82.000 | 89.000 | 82.000 | 89.000 | 89.000 | 10,208,900 |
| 2023-05-15 | 75.000 | 81.000 | 74.000 | 81.000 | 81.000 | 44,004,800 |
| 2023-05-12 | 70.000 | 76.000 | 70.000 | 74.000 | 74.000 | 6,169,200 |
| 2023-05-11 | 75.000 | 79.000 | 74.000 | 75.000 | 75.000 | 27,038,000 |
| 2023-05-10 | 75.000 | 78.000 | 74.000 | 75.000 | 75.000 | 5,981,000 |
| 2023-05-09 | 79.000 | 82.000 | 73.000 | 76.000 | 76.000 | 115,383,300 |
| 2023-05-08 | 72.000 | 78.000 | 71.000 | 78.000 | 78.000 | 64,871,800 |
| 2023-05-05 | 71.000 | 73.000 | 71.000 | 71.000 | 71.000 | 24,504,200 |
| 2023-05-04 | 82.000 | 87.000 | 76.000 | 76.000 | 76.000 | 178,061,000 |
| 2023-05-03 | 75.000 | 81.000 | 75.000 | 81.000 | 81.000 | 72,340,200 |
| 2023-05-02 | 68.000 | 74.000 | 67.000 | 74.000 | 74.000 | 32,880,100 |
| 2023-04-28 | 63.000 | 68.000 | 62.000 | 68.000 | 68.000 | 31,080,300 |
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.