PT Darma Henwa Tbk (IDX:DEWA)
Indonesia · Delayed Price · Currency is IDR 466.00
+24.00 (5.43%)
Aug 12, 2026, 4:14 PM WIB
PT Darma Henwa Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 446.00 | 470.00 | 444.00 | 466.00 | 466.00 | 5.43% | 677,386,200 |
| Aug 11, 2026 | 480.00 | 480.00 | 440.00 | 442.00 | 442.00 | -6.75% | 927,242,300 |
| Aug 10, 2026 | 486.00 | 496.00 | 472.00 | 474.00 | 474.00 | -0.84% | 907,154,600 |
| Aug 7, 2026 | 476.00 | 484.00 | 474.00 | 478.00 | 478.00 | 0.84% | 407,688,400 |
| Aug 6, 2026 | 488.00 | 492.00 | 472.00 | 474.00 | 474.00 | -1.25% | 751,764,900 |
| Aug 5, 2026 | 466.00 | 486.00 | 464.00 | 480.00 | 480.00 | 3.90% | 851,079,600 |
| Aug 4, 2026 | 468.00 | 468.00 | 454.00 | 462.00 | 462.00 | -0.43% | 324,727,300 |
| Aug 3, 2026 | 476.00 | 482.00 | 460.00 | 464.00 | 464.00 | 0.87% | 821,725,300 |
| Jul 31, 2026 | 460.00 | 478.00 | 454.00 | 460.00 | 460.00 | 2.22% | 1,047,770,000 |
| Jul 30, 2026 | 446.00 | 454.00 | 438.00 | 450.00 | 450.00 | 2.27% | 501,917,500 |
| Jul 29, 2026 | 446.00 | 462.00 | 432.00 | 440.00 | 440.00 | -0.90% | 1,188,822,000 |
| Jul 28, 2026 | 444.00 | 456.00 | 442.00 | 444.00 | 444.00 | 0.45% | 612,874,500 |
| Jul 27, 2026 | 440.00 | 456.00 | 430.00 | 442.00 | 442.00 | - | 818,276,900 |
| Jul 24, 2026 | 468.00 | 472.00 | 438.00 | 442.00 | 442.00 | -6.36% | 1,067,827,300 |
| Jul 23, 2026 | 438.00 | 486.00 | 436.00 | 472.00 | 472.00 | 7.27% | 2,109,888,000 |
| Jul 22, 2026 | 442.00 | 448.00 | 424.00 | 440.00 | 440.00 | - | 1,098,397,000 |
| Jul 21, 2026 | 400.00 | 450.00 | 392.00 | 440.00 | 440.00 | 10.55% | 2,196,964,900 |
| Jul 20, 2026 | 368.00 | 400.00 | 364.00 | 398.00 | 398.00 | 9.34% | 983,502,900 |
| Jul 17, 2026 | 370.00 | 374.00 | 362.00 | 364.00 | 364.00 | -1.62% | 374,535,100 |
| Jul 16, 2026 | 362.00 | 378.00 | 354.00 | 370.00 | 370.00 | 2.21% | 586,030,100 |
| Jul 15, 2026 | 360.00 | 372.00 | 356.00 | 362.00 | 362.00 | 1.12% | 668,309,500 |
| Jul 14, 2026 | 346.00 | 372.00 | 346.00 | 358.00 | 358.00 | 3.47% | 1,121,442,000 |
| Jul 13, 2026 | 334.00 | 346.00 | 326.00 | 346.00 | 346.00 | 2.37% | 616,077,000 |
| Jul 10, 2026 | 334.00 | 344.00 | 330.00 | 338.00 | 338.00 | 1.81% | 609,104,200 |
| Jul 9, 2026 | 298.00 | 348.00 | 296.00 | 332.00 | 332.00 | 11.41% | 1,218,183,000 |
| Jul 8, 2026 | 310.00 | 310.00 | 296.00 | 298.00 | 298.00 | -3.40% | 274,681,400 |
| Jul 7, 2026 | 318.00 | 320.00 | 310.00 | 310.00 | 308.50 | -2.52% | 228,306,600 |
| Jul 6, 2026 | 318.00 | 330.00 | 308.00 | 318.00 | 316.46 | 1.27% | 479,973,500 |
| Jul 3, 2026 | 306.00 | 322.00 | 306.00 | 314.00 | 312.48 | 4.67% | 443,690,100 |
| Jul 2, 2026 | 294.00 | 312.00 | 292.00 | 300.00 | 298.55 | 2.74% | 606,614,500 |
| Jul 1, 2026 | 280.00 | 300.00 | 274.00 | 292.00 | 290.59 | 2.82% | 719,949,600 |
| Jun 30, 2026 | 308.00 | 310.00 | 274.00 | 284.00 | 282.63 | -7.79% | 676,294,700 |
| Jun 29, 2026 | 306.00 | 312.00 | 296.00 | 308.00 | 306.51 | 0.65% | 314,439,900 |
| Jun 26, 2026 | 326.00 | 330.00 | 296.00 | 306.00 | 304.52 | -6.13% | 704,294,700 |
| Jun 25, 2026 | 322.00 | 338.00 | 314.00 | 326.00 | 324.42 | 1.24% | 726,995,200 |
| Jun 24, 2026 | 364.00 | 368.00 | 320.00 | 322.00 | 320.44 | -11.54% | 770,348,800 |
| Jun 23, 2026 | 348.00 | 364.00 | 342.00 | 364.00 | 362.24 | 4.60% | 402,224,800 |
| Jun 22, 2026 | 368.00 | 370.00 | 344.00 | 348.00 | 346.32 | -5.43% | 458,651,000 |
| Jun 19, 2026 | 384.00 | 388.00 | 366.00 | 368.00 | 366.22 | -3.66% | 852,859,500 |
| Jun 18, 2026 | 358.00 | 382.00 | 348.00 | 382.00 | 380.15 | 6.70% | 1,036,989,000 |
| Jun 17, 2026 | 376.00 | 386.00 | 352.00 | 358.00 | 356.27 | -3.24% | 806,719,500 |
| Jun 15, 2026 | 348.00 | 406.00 | 340.00 | 370.00 | 368.21 | 12.12% | 2,091,743,000 |
| Jun 12, 2026 | 300.00 | 334.00 | 300.00 | 330.00 | 328.40 | 12.24% | 1,053,314,000 |
| Jun 11, 2026 | 302.00 | 316.00 | 284.00 | 294.00 | 292.58 | -2.65% | 620,912,100 |
| Jun 10, 2026 | 280.00 | 324.00 | 270.00 | 302.00 | 300.54 | 7.86% | 1,512,078,000 |
| Jun 9, 2026 | 250.00 | 282.00 | 244.00 | 280.00 | 278.65 | 12.00% | 1,133,523,000 |
| Jun 8, 2026 | 254.00 | 264.00 | 234.00 | 250.00 | 248.79 | -4.58% | 553,025,400 |
| Jun 5, 2026 | 292.00 | 294.00 | 262.00 | 262.00 | 260.73 | -8.39% | 654,394,600 |
| Jun 4, 2026 | 292.00 | 302.00 | 250.00 | 286.00 | 284.62 | -2.72% | 1,067,018,000 |
| Jun 3, 2026 | 338.00 | 340.00 | 284.00 | 294.00 | 292.58 | -11.98% | 955,812,900 |