PT Darma Henwa Tbk (IDX:DEWA)
Indonesia · Delayed Price · Currency is IDR 346.00
-18.00 (-4.95%)
Sep 22, 2026, 3:30 PM WIB
PT Darma Henwa Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 366.00 | 368.00 | 344.00 | 348.00 | - | -4.40% | 377,802,700 |
| Sep 21, 2026 | 370.00 | 374.00 | 362.00 | 364.00 | 364.00 | -1.62% | 347,703,000 |
| Sep 18, 2026 | 382.00 | 386.00 | 366.00 | 370.00 | 370.00 | -3.14% | 399,468,900 |
| Sep 17, 2026 | 368.00 | 384.00 | 366.00 | 382.00 | 382.00 | 3.24% | 791,954,100 |
| Sep 16, 2026 | 394.00 | 400.00 | 370.00 | 370.00 | 370.00 | -6.57% | 935,627,600 |
| Sep 15, 2026 | 406.00 | 410.00 | 392.00 | 396.00 | 396.00 | -2.46% | 323,414,700 |
| Sep 14, 2026 | 420.00 | 420.00 | 384.00 | 406.00 | 406.00 | -2.87% | 910,546,300 |
| Sep 11, 2026 | 420.00 | 428.00 | 412.00 | 418.00 | 418.00 | -1.88% | 427,867,700 |
| Sep 10, 2026 | 442.00 | 448.00 | 424.00 | 426.00 | 426.00 | -3.62% | 534,951,200 |
| Sep 9, 2026 | 448.00 | 450.00 | 440.00 | 442.00 | 442.00 | -0.90% | 200,690,100 |
| Sep 8, 2026 | 450.00 | 456.00 | 440.00 | 446.00 | 446.00 | -0.45% | 419,498,900 |
| Sep 7, 2026 | 444.00 | 458.00 | 442.00 | 448.00 | 448.00 | 0.90% | 505,584,500 |
| Sep 4, 2026 | 454.00 | 456.00 | 440.00 | 444.00 | 444.00 | -1.77% | 281,563,600 |
| Sep 3, 2026 | 458.00 | 462.00 | 448.00 | 452.00 | 452.00 | - | 305,643,700 |
| Sep 2, 2026 | 464.00 | 466.00 | 450.00 | 452.00 | 452.00 | -2.16% | 337,835,600 |
| Sep 1, 2026 | 446.00 | 462.00 | 444.00 | 462.00 | 462.00 | 5.00% | 700,502,100 |
| Aug 31, 2026 | 440.00 | 444.00 | 436.00 | 440.00 | 440.00 | - | 174,728,300 |
| Aug 28, 2026 | 448.00 | 452.00 | 434.00 | 440.00 | 440.00 | -1.79% | 286,745,600 |
| Aug 27, 2026 | 416.00 | 448.00 | 414.00 | 448.00 | 448.00 | 6.67% | 412,535,900 |
| Aug 26, 2026 | 454.00 | 456.00 | 420.00 | 420.00 | 420.00 | -7.08% | 521,980,200 |
| Aug 24, 2026 | 460.00 | 466.00 | 450.00 | 452.00 | 452.00 | -1.31% | 307,233,400 |
| Aug 21, 2026 | 458.00 | 468.00 | 454.00 | 458.00 | 458.00 | 0.44% | 562,486,900 |
| Aug 20, 2026 | 448.00 | 462.00 | 448.00 | 456.00 | 456.00 | 3.64% | 570,585,500 |
| Aug 19, 2026 | 446.00 | 448.00 | 438.00 | 440.00 | 440.00 | -1.35% | 294,317,000 |
| Aug 18, 2026 | 456.00 | 464.00 | 446.00 | 446.00 | 446.00 | -0.89% | 414,084,500 |
| Aug 14, 2026 | 448.00 | 456.00 | 440.00 | 450.00 | 450.00 | 0.90% | 314,956,100 |
| Aug 13, 2026 | 470.00 | 472.00 | 446.00 | 446.00 | 446.00 | -4.29% | 523,309,100 |
| 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% | 1,047,770,300 |
| 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% | 1,188,822,300 |
| 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% | 2,109,888,300 |
| Jul 22, 2026 | 442.00 | 448.00 | 424.00 | 440.00 | 440.00 | - | 1,098,397,600 |
| 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% | 1,121,442,200 |
| Jul 13, 2026 | 334.00 | 346.00 | 326.00 | 346.00 | 346.00 | 2.37% | 616,077,000 |