PT Darma Henwa Tbk (IDX:DEWA)
Indonesia · Delayed Price · Currency is IDR 214.00
-2.00 (-0.93%)
Sep 19, 2025, 4:13 PM WIB
PT Darma Henwa Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 216.00 | 220.00 | 214.00 | 214.00 | 214.00 | -0.93% | 113,623,400 |
| 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 |
| Aug 4, 2025 | 222.00 | 236.00 | 216.00 | 230.00 | 230.00 | 3.60% | 540,988,800 |
| Aug 1, 2025 | 220.00 | 226.00 | 216.00 | 222.00 | 222.00 | 0.91% | 244,661,500 |
| 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 |