PT Darma Henwa Tbk (IDX:DEWA)
Indonesia · Delayed Price · Currency is IDR 318.00
-16.00 (-4.79%)
Oct 15, 2025, 4:14 PM WIB
PT Darma Henwa Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 334.00 | 348.00 | 314.00 | 318.00 | 318.00 | -4.79% | 818,797,900 |
| Oct 14, 2025 | 366.00 | 400.00 | 328.00 | 334.00 | 334.00 | -7.73% | 2,167,681,900 |
| Oct 13, 2025 | 350.00 | 368.00 | 340.00 | 362.00 | 362.00 | 1.69% | 492,341,100 |
| Oct 10, 2025 | 356.00 | 368.00 | 350.00 | 356.00 | 356.00 | 0.56% | 271,655,900 |
| Oct 9, 2025 | 362.00 | 382.00 | 346.00 | 354.00 | 354.00 | -0.56% | 836,163,300 |
| Oct 8, 2025 | 358.00 | 364.00 | 340.00 | 356.00 | 356.00 | 0.56% | 614,798,700 |
| Oct 7, 2025 | 326.00 | 386.00 | 318.00 | 354.00 | 354.00 | 8.59% | 1,426,838,700 |
| Oct 6, 2025 | 338.00 | 352.00 | 322.00 | 326.00 | 326.00 | -2.98% | 630,562,400 |
| Oct 3, 2025 | 336.00 | 354.00 | 332.00 | 336.00 | 336.00 | 0.60% | 1,035,475,900 |
| Oct 2, 2025 | 298.00 | 340.00 | 288.00 | 334.00 | 334.00 | 13.61% | 1,508,918,500 |
| Oct 1, 2025 | 272.00 | 302.00 | 270.00 | 294.00 | 294.00 | 8.09% | 1,416,319,700 |
| Sep 30, 2025 | 290.00 | 290.00 | 270.00 | 272.00 | 272.00 | -6.21% | 810,527,100 |
| Sep 29, 2025 | 278.00 | 292.00 | 266.00 | 290.00 | 290.00 | 4.32% | 765,277,300 |
| Sep 26, 2025 | 282.00 | 286.00 | 272.00 | 278.00 | 278.00 | -0.71% | 440,012,600 |
| Sep 25, 2025 | 262.00 | 282.00 | 262.00 | 280.00 | 280.00 | 6.06% | 1,043,519,600 |
| Sep 24, 2025 | 276.00 | 280.00 | 256.00 | 264.00 | 264.00 | -2.22% | 979,935,200 |
| Sep 23, 2025 | 248.00 | 270.00 | 248.00 | 270.00 | 270.00 | 13.45% | 1,881,689,700 |
| Sep 22, 2025 | 220.00 | 242.00 | 218.00 | 238.00 | 238.00 | 11.21% | 1,315,700,000 |
| Sep 19, 2025 | 216.00 | 220.00 | 214.00 | 214.00 | 214.00 | -0.93% | 141,667,200 |
| Sep 18, 2025 | 224.00 | 224.00 | 214.00 | 216.00 | 216.00 | -2.70% | 256,139,200 |
| Sep 17, 2025 | 224.00 | 226.00 | 220.00 | 222.00 | 222.00 | -0.89% | 139,886,500 |
| Sep 16, 2025 | 226.00 | 232.00 | 222.00 | 224.00 | 224.00 | -0.88% | 386,368,400 |
| Sep 15, 2025 | 222.00 | 226.00 | 216.00 | 226.00 | 226.00 | 2.73% | 282,202,800 |
| Sep 12, 2025 | 216.00 | 222.00 | 214.00 | 220.00 | 220.00 | 2.80% | 165,148,800 |
| Sep 11, 2025 | 218.00 | 222.00 | 214.00 | 214.00 | 214.00 | -1.83% | 182,750,300 |
| Sep 10, 2025 | 222.00 | 224.00 | 214.00 | 218.00 | 218.00 | - | 176,652,800 |
| Sep 9, 2025 | 218.00 | 222.00 | 214.00 | 218.00 | 218.00 | 0.93% | 204,690,600 |
| Sep 8, 2025 | 224.00 | 228.00 | 216.00 | 216.00 | 216.00 | -2.70% | 256,584,900 |
| Sep 4, 2025 | 226.00 | 234.00 | 222.00 | 222.00 | 222.00 | -1.77% | 242,474,500 |
| Sep 3, 2025 | 226.00 | 232.00 | 224.00 | 226.00 | 226.00 | 0.89% | 251,538,400 |
| Sep 2, 2025 | 222.00 | 228.00 | 222.00 | 224.00 | 224.00 | 2.75% | 311,846,700 |
| Sep 1, 2025 | 216.00 | 224.00 | 212.00 | 218.00 | 218.00 | -2.68% | 359,475,100 |
| Aug 29, 2025 | 224.00 | 230.00 | 210.00 | 224.00 | 224.00 | -2.61% | 534,849,300 |
| Aug 28, 2025 | 234.00 | 248.00 | 230.00 | 230.00 | 230.00 | 1.77% | 820,568,200 |
| Aug 27, 2025 | 226.00 | 232.00 | 226.00 | 226.00 | 226.00 | - | 192,059,300 |
| Aug 26, 2025 | 228.00 | 236.00 | 226.00 | 226.00 | 226.00 | - | 432,255,400 |
| Aug 25, 2025 | 222.00 | 230.00 | 222.00 | 226.00 | 226.00 | 2.73% | 239,543,500 |
| Aug 22, 2025 | 226.00 | 226.00 | 220.00 | 220.00 | 220.00 | -2.65% | 288,936,100 |
| Aug 21, 2025 | 240.00 | 242.00 | 222.00 | 226.00 | 226.00 | -4.24% | 711,674,900 |
| Aug 20, 2025 | 226.00 | 244.00 | 222.00 | 236.00 | 236.00 | 5.36% | 1,037,956,400 |
| Aug 19, 2025 | 222.00 | 226.00 | 218.00 | 224.00 | 224.00 | 1.82% | 222,632,700 |
| Aug 15, 2025 | 228.00 | 230.00 | 220.00 | 220.00 | 220.00 | -2.65% | 340,679,200 |
| Aug 14, 2025 | 222.00 | 228.00 | 222.00 | 226.00 | 226.00 | 1.80% | 148,446,600 |
| Aug 13, 2025 | 230.00 | 232.00 | 222.00 | 222.00 | 222.00 | -2.63% | 142,526,100 |
| Aug 12, 2025 | 228.00 | 234.00 | 226.00 | 228.00 | 228.00 | 1.79% | 320,992,000 |
| Aug 11, 2025 | 222.00 | 230.00 | 218.00 | 224.00 | 224.00 | 0.90% | 309,197,500 |
| Aug 8, 2025 | 226.00 | 228.00 | 218.00 | 222.00 | 222.00 | -1.77% | 170,055,100 |
| Aug 7, 2025 | 226.00 | 234.00 | 224.00 | 226.00 | 226.00 | - | 300,905,900 |
| Aug 6, 2025 | 218.00 | 228.00 | 218.00 | 226.00 | 226.00 | 4.63% | 294,980,800 |
| Aug 5, 2025 | 234.00 | 236.00 | 216.00 | 216.00 | 216.00 | -6.09% | 602,455,900 |