PT Darma Henwa Tbk (IDX:DEWA)
Indonesia · Delayed Price · Currency is IDR 670.00
-20.00 (-2.90%)
At close: Dec 30, 2025
PT Darma Henwa Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 680.00 | 745.00 | 665.00 | 705.00 | - | 2.17% | 1,613,694,400 |
| Dec 29, 2025 | 575.00 | 690.00 | 570.00 | 690.00 | 690.00 | 23.21% | 3,462,096,000 |
| Dec 24, 2025 | 600.00 | 605.00 | 550.00 | 560.00 | 560.00 | -4.27% | 1,141,215,000 |
| Dec 23, 2025 | 585.00 | 620.00 | 560.00 | 585.00 | 585.00 | 1.74% | 1,474,119,000 |
| Dec 22, 2025 | 555.00 | 585.00 | 550.00 | 575.00 | 575.00 | 5.50% | 1,311,589,000 |
| Dec 19, 2025 | 545.00 | 550.00 | 515.00 | 545.00 | 545.00 | 1.87% | 641,676,400 |
| Dec 18, 2025 | 560.00 | 565.00 | 525.00 | 535.00 | 535.00 | -4.46% | 570,817,700 |
| Dec 17, 2025 | 550.00 | 570.00 | 535.00 | 560.00 | 560.00 | 3.70% | 1,221,008,000 |
| Dec 16, 2025 | 540.00 | 565.00 | 515.00 | 540.00 | 540.00 | - | 853,071,300 |
| Dec 15, 2025 | 615.00 | 620.00 | 535.00 | 540.00 | 540.00 | -10.74% | 2,078,258,000 |
| Dec 12, 2025 | 570.00 | 645.00 | 560.00 | 605.00 | 605.00 | 11.01% | 2,627,668,000 |
| Dec 11, 2025 | 496.00 | 575.00 | 488.00 | 545.00 | 545.00 | 9.88% | 3,356,341,000 |
| Dec 10, 2025 | 510.00 | 545.00 | 486.00 | 496.00 | 496.00 | -1.78% | 3,039,253,000 |
| Dec 9, 2025 | 468.00 | 510.00 | 466.00 | 505.00 | 505.00 | 10.26% | 3,326,214,000 |
| Dec 8, 2025 | 416.00 | 458.00 | 416.00 | 458.00 | 458.00 | 11.17% | 2,159,144,000 |
| Dec 5, 2025 | 420.00 | 426.00 | 408.00 | 412.00 | 412.00 | -3.74% | 1,706,200,000 |
| Dec 4, 2025 | 464.00 | 466.00 | 428.00 | 428.00 | 428.00 | -6.96% | 1,535,688,000 |
| Dec 3, 2025 | 470.00 | 482.00 | 456.00 | 460.00 | 460.00 | -1.71% | 1,018,454,000 |
| Dec 2, 2025 | 464.00 | 472.00 | 450.00 | 468.00 | 468.00 | 1.30% | 1,115,215,000 |
| Dec 1, 2025 | 438.00 | 470.00 | 432.00 | 462.00 | 462.00 | 6.94% | 2,806,600,000 |
| Nov 28, 2025 | 430.00 | 438.00 | 422.00 | 432.00 | 432.00 | 1.41% | 469,683,200 |
| Nov 27, 2025 | 430.00 | 442.00 | 422.00 | 426.00 | 426.00 | -0.47% | 1,025,084,000 |
| Nov 26, 2025 | 420.00 | 436.00 | 416.00 | 428.00 | 428.00 | 2.39% | 1,223,314,000 |
| Nov 25, 2025 | 416.00 | 432.00 | 412.00 | 418.00 | 418.00 | 0.48% | 1,108,746,000 |
| Nov 24, 2025 | 418.00 | 424.00 | 412.00 | 416.00 | 416.00 | - | 453,497,700 |
| Nov 21, 2025 | 410.00 | 420.00 | 404.00 | 416.00 | 416.00 | 0.97% | 612,443,800 |
| Nov 20, 2025 | 430.00 | 432.00 | 410.00 | 412.00 | 412.00 | -3.29% | 756,349,300 |
| Nov 19, 2025 | 428.00 | 440.00 | 418.00 | 426.00 | 426.00 | 3.90% | 1,848,365,000 |
| Nov 18, 2025 | 408.00 | 424.00 | 398.00 | 410.00 | 410.00 | 0.49% | 990,921,200 |
| Nov 17, 2025 | 410.00 | 428.00 | 404.00 | 408.00 | 408.00 | -0.49% | 769,205,700 |
| Nov 14, 2025 | 432.00 | 436.00 | 406.00 | 410.00 | 410.00 | -4.65% | 1,153,394,000 |
| Nov 13, 2025 | 424.00 | 448.00 | 420.00 | 430.00 | 430.00 | 2.87% | 1,399,137,000 |
| Nov 12, 2025 | 436.00 | 448.00 | 412.00 | 418.00 | 418.00 | -6.28% | 1,832,959,000 |
| Nov 11, 2025 | 402.00 | 488.00 | 402.00 | 446.00 | 446.00 | 12.06% | 5,426,419,000 |
| Nov 10, 2025 | 352.00 | 400.00 | 352.00 | 398.00 | 398.00 | 14.37% | 1,615,161,000 |
| Nov 7, 2025 | 342.00 | 354.00 | 340.00 | 348.00 | 348.00 | 1.75% | 307,839,300 |
| Nov 6, 2025 | 360.00 | 370.00 | 342.00 | 342.00 | 342.00 | -3.93% | 777,790,500 |
| Nov 5, 2025 | 328.00 | 356.00 | 320.00 | 356.00 | 356.00 | 6.59% | 862,968,300 |
| Nov 4, 2025 | 336.00 | 340.00 | 320.00 | 334.00 | 334.00 | -0.60% | 359,227,000 |
| Nov 3, 2025 | 340.00 | 346.00 | 332.00 | 336.00 | 336.00 | 0.60% | 478,019,400 |
| Oct 31, 2025 | 324.00 | 346.00 | 318.00 | 334.00 | 334.00 | 3.09% | 745,191,900 |
| Oct 30, 2025 | 312.00 | 326.00 | 308.00 | 324.00 | 324.00 | 5.19% | 487,818,300 |
| Oct 29, 2025 | 310.00 | 316.00 | 304.00 | 308.00 | 308.00 | - | 215,079,000 |
| Oct 28, 2025 | 296.00 | 318.00 | 290.00 | 308.00 | 308.00 | 4.05% | 371,583,600 |
| Oct 27, 2025 | 316.00 | 320.00 | 286.00 | 296.00 | 296.00 | -6.33% | 841,894,200 |
| Oct 24, 2025 | 322.00 | 326.00 | 312.00 | 316.00 | 316.00 | -1.25% | 296,097,200 |
| Oct 23, 2025 | 320.00 | 340.00 | 320.00 | 320.00 | 320.00 | - | 544,770,900 |
| Oct 22, 2025 | 322.00 | 326.00 | 312.00 | 320.00 | 320.00 | -0.62% | 313,375,200 |
| Oct 21, 2025 | 320.00 | 332.00 | 318.00 | 322.00 | 322.00 | 1.90% | 455,399,900 |
| Oct 20, 2025 | 306.00 | 326.00 | 298.00 | 316.00 | 316.00 | 5.33% | 549,602,400 |