PT Darma Henwa Tbk (IDX:DEWA)
Indonesia · Delayed Price · Currency is IDR 222.00
+2.00 (0.91%)
Aug 1, 2025, 4:14 PM WIB
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 220.00 | 226.00 | 216.00 | 222.00 | 222.00 | 0.91% | 207,171,500 |
| Jul 31, 2025 | 232.00 | 244.00 | 214.00 | 220.00 | 220.00 | -5.17% | 1,050,506,600 |
| Jul 30, 2025 | 232.00 | 240.00 | 224.00 | 232.00 | 232.00 | - | 476,076,400 |
| Jul 29, 2025 | 236.00 | 238.00 | 226.00 | 232.00 | 232.00 | -1.69% | 534,944,500 |
| Jul 28, 2025 | 222.00 | 238.00 | 222.00 | 236.00 | 236.00 | 8.26% | 780,460,700 |
| Jul 25, 2025 | 216.00 | 226.00 | 212.00 | 218.00 | 218.00 | 0.93% | 426,783,900 |
| Jul 24, 2025 | 224.00 | 226.00 | 210.00 | 216.00 | 216.00 | -2.70% | 457,602,100 |
| Jul 23, 2025 | 206.00 | 224.00 | 202.00 | 222.00 | 222.00 | 8.82% | 620,339,900 |
| Jul 22, 2025 | 218.00 | 228.00 | 204.00 | 204.00 | 204.00 | -4.67% | 1,120,990,000 |
| Jul 21, 2025 | 188.00 | 218.00 | 188.00 | 214.00 | 214.00 | 14.44% | 1,682,613,800 |
| Jul 18, 2025 | 187.00 | 189.00 | 182.00 | 187.00 | 187.00 | 0.54% | 414,336,300 |
| Jul 17, 2025 | 193.00 | 193.00 | 185.00 | 186.00 | 186.00 | -2.11% | 437,081,000 |
| Jul 16, 2025 | 180.00 | 193.00 | 180.00 | 190.00 | 190.00 | 5.56% | 860,160,200 |
| Jul 15, 2025 | 175.00 | 182.00 | 172.00 | 180.00 | 180.00 | 2.86% | 373,809,000 |
| Jul 14, 2025 | 177.00 | 180.00 | 175.00 | 175.00 | 175.00 | -0.57% | 326,679,400 |
| Jul 11, 2025 | 179.00 | 181.00 | 176.00 | 176.00 | 176.00 | -1.12% | 141,335,000 |
| Jul 10, 2025 | 182.00 | 184.00 | 177.00 | 178.00 | 178.00 | -2.20% | 207,407,000 |
| Jul 9, 2025 | 186.00 | 187.00 | 181.00 | 182.00 | 182.00 | -2.15% | 152,266,100 |
| Jul 8, 2025 | 185.00 | 188.00 | 183.00 | 186.00 | 186.00 | 0.54% | 292,617,700 |
| Jul 7, 2025 | 183.00 | 185.00 | 179.00 | 185.00 | 185.00 | 1.65% | 197,244,100 |
| Jul 4, 2025 | 188.00 | 189.00 | 181.00 | 182.00 | 182.00 | -2.15% | 252,163,200 |
| Jul 3, 2025 | 175.00 | 187.00 | 172.00 | 186.00 | 186.00 | 6.90% | 537,964,800 |
| Jul 2, 2025 | 178.00 | 178.00 | 172.00 | 174.00 | 174.00 | -1.69% | 168,048,000 |
| Jul 1, 2025 | 180.00 | 181.00 | 171.00 | 177.00 | 177.00 | -1.67% | 294,650,200 |
| Jun 30, 2025 | 176.00 | 183.00 | 174.00 | 180.00 | 180.00 | 2.27% | 266,206,900 |
| Jun 26, 2025 | 178.00 | 181.00 | 175.00 | 176.00 | 176.00 | -0.56% | 250,187,300 |
| Jun 25, 2025 | 181.00 | 182.00 | 175.00 | 177.00 | 177.00 | -1.67% | 226,321,000 |
| Jun 24, 2025 | 178.00 | 183.00 | 176.00 | 180.00 | 180.00 | 2.86% | 323,464,800 |
| Jun 23, 2025 | 173.00 | 184.00 | 166.00 | 175.00 | 175.00 | -1.69% | 406,768,800 |
| Jun 20, 2025 | 178.00 | 185.00 | 175.00 | 178.00 | 178.00 | - | 326,234,200 |
| Jun 19, 2025 | 186.00 | 187.00 | 174.00 | 178.00 | 178.00 | -3.78% | 445,941,100 |
| Jun 18, 2025 | 190.00 | 196.00 | 184.00 | 185.00 | 185.00 | -2.63% | 285,382,900 |
| Jun 17, 2025 | 193.00 | 194.00 | 184.00 | 190.00 | 190.00 | -1.04% | 404,867,700 |
| Jun 16, 2025 | 196.00 | 204.00 | 191.00 | 192.00 | 192.00 | -1.54% | 414,983,800 |
| Jun 13, 2025 | 197.00 | 202.00 | 193.00 | 195.00 | 195.00 | -1.52% | 311,502,000 |
| Jun 12, 2025 | 202.00 | 206.00 | 190.00 | 198.00 | 198.00 | -1.98% | 1,003,765,200 |
| Jun 11, 2025 | 196.00 | 202.00 | 191.00 | 202.00 | 202.00 | 5.21% | 785,842,600 |
| Jun 10, 2025 | 185.00 | 202.00 | 185.00 | 192.00 | 192.00 | 4.35% | 1,272,641,100 |
| Jun 5, 2025 | 192.00 | 193.00 | 183.00 | 184.00 | 184.00 | -3.66% | 636,998,900 |
| Jun 4, 2025 | 167.00 | 193.00 | 165.00 | 191.00 | 191.00 | 15.06% | 1,201,857,400 |
| Jun 3, 2025 | 166.00 | 169.00 | 161.00 | 166.00 | 166.00 | 0.61% | 299,024,200 |
| Jun 2, 2025 | 168.00 | 170.00 | 160.00 | 165.00 | 165.00 | -1.20% | 358,983,400 |
| May 28, 2025 | 173.00 | 174.00 | 165.00 | 167.00 | 167.00 | -2.91% | 373,122,700 |
| May 27, 2025 | 167.00 | 178.00 | 167.00 | 172.00 | 172.00 | 5.52% | 1,339,460,000 |
| May 26, 2025 | 162.00 | 169.00 | 159.00 | 163.00 | 163.00 | 1.24% | 942,175,000 |
| May 23, 2025 | 152.00 | 162.00 | 150.00 | 161.00 | 161.00 | 5.92% | 661,020,200 |
| May 22, 2025 | 159.00 | 162.00 | 151.00 | 152.00 | 152.00 | -3.18% | 755,727,000 |
| May 21, 2025 | 157.00 | 159.00 | 154.00 | 157.00 | 157.00 | 0.64% | 378,990,400 |
| May 20, 2025 | 164.00 | 164.00 | 154.00 | 156.00 | 156.00 | -4.29% | 585,018,800 |
| May 19, 2025 | 164.00 | 166.00 | 160.00 | 163.00 | 163.00 | - | 279,582,500 |