PT Darma Henwa Tbk (IDX:DEWA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
224.00
-6.00 (-2.61%)
Aug 29, 2025, 9:50 AM WIB

PT Darma Henwa Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 2025234.00248.00230.00230.00230.001.77%680,566,300
Aug 27, 2025226.00232.00226.00226.00226.00-192,059,300
Aug 26, 2025228.00236.00226.00226.00226.00-432,255,400
Aug 25, 2025222.00230.00222.00226.00226.002.73%239,543,500
Aug 22, 2025226.00226.00220.00220.00220.00-2.65%288,936,100
Aug 21, 2025240.00242.00222.00226.00226.00-4.24%711,674,900
Aug 20, 2025226.00244.00222.00236.00236.005.36%1,037,956,400
Aug 19, 2025222.00226.00218.00224.00224.001.82%222,632,700
Aug 15, 2025228.00230.00220.00220.00220.00-2.65%340,679,200
Aug 14, 2025222.00228.00222.00226.00226.001.80%148,446,600
Aug 13, 2025230.00232.00222.00222.00222.00-2.63%142,526,100
Aug 12, 2025228.00234.00226.00228.00228.001.79%320,992,000
Aug 11, 2025222.00230.00218.00224.00224.000.90%309,197,500
Aug 8, 2025226.00228.00218.00222.00222.00-1.77%170,055,100
Aug 7, 2025226.00234.00224.00226.00226.00-300,905,900
Aug 6, 2025218.00228.00218.00226.00226.004.63%294,980,800
Aug 5, 2025234.00236.00216.00216.00216.00-6.09%602,455,900
Aug 4, 2025222.00236.00216.00230.00230.003.60%540,988,800
Aug 1, 2025220.00226.00216.00222.00222.000.91%244,661,500
Jul 31, 2025232.00244.00214.00220.00220.00-5.17%1,050,506,600
Jul 30, 2025232.00240.00224.00232.00232.00-476,076,400
Jul 29, 2025236.00238.00226.00232.00232.00-1.69%534,944,500
Jul 28, 2025222.00238.00222.00236.00236.008.26%780,460,700
Jul 25, 2025216.00226.00212.00218.00218.000.93%426,783,900
Jul 24, 2025224.00226.00210.00216.00216.00-2.70%457,602,100
Jul 23, 2025206.00224.00202.00222.00222.008.82%620,339,900
Jul 22, 2025218.00228.00204.00204.00204.00-4.67%1,120,990,000
Jul 21, 2025188.00218.00188.00214.00214.0014.44%1,682,613,800
Jul 18, 2025187.00189.00182.00187.00187.000.54%414,336,300
Jul 17, 2025193.00193.00185.00186.00186.00-2.11%437,081,000
Jul 16, 2025180.00193.00180.00190.00190.005.56%860,160,200
Jul 15, 2025175.00182.00172.00180.00180.002.86%373,809,000
Jul 14, 2025177.00180.00175.00175.00175.00-0.57%326,679,400
Jul 11, 2025179.00181.00176.00176.00176.00-1.12%141,335,000
Jul 10, 2025182.00184.00177.00178.00178.00-2.20%207,407,000
Jul 9, 2025186.00187.00181.00182.00182.00-2.15%152,266,100
Jul 8, 2025185.00188.00183.00186.00186.000.54%292,617,700
Jul 7, 2025183.00185.00179.00185.00185.001.65%197,244,100
Jul 4, 2025188.00189.00181.00182.00182.00-2.15%252,163,200
Jul 3, 2025175.00187.00172.00186.00186.006.90%537,964,800
Jul 2, 2025178.00178.00172.00174.00174.00-1.69%168,048,000
Jul 1, 2025180.00181.00171.00177.00177.00-1.67%294,650,200
Jun 30, 2025176.00183.00174.00180.00180.002.27%266,206,900
Jun 26, 2025178.00181.00175.00176.00176.00-0.56%250,187,300
Jun 25, 2025181.00182.00175.00177.00177.00-1.67%226,321,000
Jun 24, 2025178.00183.00176.00180.00180.002.86%323,464,800
Jun 23, 2025173.00184.00166.00175.00175.00-1.69%406,768,800
Jun 20, 2025178.00185.00175.00178.00178.00-326,234,200
Jun 19, 2025186.00187.00174.00178.00178.00-3.78%445,941,100
Jun 18, 2025190.00196.00184.00185.00185.00-2.63%285,382,900