PT Darma Henwa Tbk (IDX:DEWA)
Indonesia · Delayed Price · Currency is IDR 378.00
+44.00 (13.17%)
May 22, 2026, 4:14 PM WIB
PT Darma Henwa Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 326.00 | 398.00 | 320.00 | 378.00 | 378.00 | 13.17% | 1,219,258,000 |
| May 21, 2026 | 390.00 | 390.00 | 324.00 | 334.00 | 334.00 | -11.64% | 1,178,095,000 |
| May 20, 2026 | 370.00 | 392.00 | 352.00 | 378.00 | 378.00 | -2.58% | 1,400,274,000 |
| May 19, 2026 | 448.00 | 450.00 | 374.00 | 388.00 | 388.00 | -11.82% | 1,608,515,000 |
| May 18, 2026 | 480.00 | 482.00 | 424.00 | 440.00 | 440.00 | -9.09% | 707,271,300 |
| May 13, 2026 | 472.00 | 505.00 | 466.00 | 484.00 | 484.00 | 2.11% | 428,713,700 |
| May 12, 2026 | 470.00 | 476.00 | 458.00 | 474.00 | 474.00 | 1.28% | 249,168,200 |
| May 11, 2026 | 476.00 | 500.00 | 456.00 | 468.00 | 468.00 | -1.27% | 446,651,500 |
| May 8, 2026 | 515.00 | 515.00 | 472.00 | 474.00 | 474.00 | -7.96% | 513,066,500 |
| May 7, 2026 | 525.00 | 535.00 | 515.00 | 515.00 | 515.00 | -0.96% | 383,670,500 |
| May 6, 2026 | 525.00 | 535.00 | 520.00 | 520.00 | 520.00 | 1.96% | 500,418,000 |
| May 5, 2026 | 494.00 | 515.00 | 488.00 | 510.00 | 510.00 | 3.24% | 407,515,100 |
| May 4, 2026 | 500.00 | 515.00 | 492.00 | 494.00 | 494.00 | -0.40% | 362,815,700 |
| Apr 30, 2026 | 498.00 | 505.00 | 468.00 | 496.00 | 496.00 | -0.80% | 739,186,500 |
| Apr 29, 2026 | 510.00 | 510.00 | 498.00 | 500.00 | 500.00 | -0.99% | 191,102,100 |
| Apr 28, 2026 | 505.00 | 510.00 | 492.00 | 505.00 | 505.00 | 1.00% | 333,518,200 |
| Apr 27, 2026 | 494.00 | 510.00 | 492.00 | 500.00 | 500.00 | 2.88% | 520,339,700 |
| Apr 24, 2026 | 520.00 | 525.00 | 484.00 | 486.00 | 486.00 | -5.63% | 823,577,700 |
| Apr 23, 2026 | 555.00 | 555.00 | 515.00 | 515.00 | 515.00 | -6.36% | 561,316,500 |
| Apr 22, 2026 | 560.00 | 570.00 | 550.00 | 550.00 | 550.00 | -1.79% | 337,895,400 |
| Apr 21, 2026 | 550.00 | 565.00 | 550.00 | 560.00 | 560.00 | 1.82% | 389,718,100 |
| Apr 20, 2026 | 555.00 | 575.00 | 545.00 | 550.00 | 550.00 | - | 482,819,100 |
| Apr 17, 2026 | 555.00 | 575.00 | 550.00 | 550.00 | 550.00 | -0.90% | 370,423,000 |
| Apr 16, 2026 | 565.00 | 575.00 | 545.00 | 555.00 | 555.00 | - | 412,235,800 |
| Apr 15, 2026 | 590.00 | 595.00 | 555.00 | 555.00 | 555.00 | -4.31% | 805,275,200 |
| Apr 14, 2026 | 535.00 | 580.00 | 530.00 | 580.00 | 580.00 | 10.48% | 1,429,141,000 |
| Apr 13, 2026 | 500.00 | 530.00 | 500.00 | 525.00 | 525.00 | 1.94% | 749,143,500 |
| Apr 10, 2026 | 505.00 | 535.00 | 505.00 | 515.00 | 515.00 | 3.00% | 878,531,300 |
| Apr 9, 2026 | 505.00 | 510.00 | 496.00 | 500.00 | 500.00 | -2.91% | 651,785,400 |
| Apr 8, 2026 | 510.00 | 520.00 | 496.00 | 515.00 | 515.00 | 8.19% | 1,200,197,000 |
| Apr 7, 2026 | 486.00 | 494.00 | 476.00 | 476.00 | 476.00 | -1.65% | 573,757,500 |
| Apr 6, 2026 | 468.00 | 505.00 | 462.00 | 484.00 | 484.00 | 3.42% | 1,368,623,000 |
| Apr 2, 2026 | 486.00 | 492.00 | 468.00 | 468.00 | 468.00 | -7.33% | 931,241,800 |
| Apr 1, 2026 | 452.00 | 505.00 | 448.00 | 505.00 | 505.00 | 15.83% | 1,347,419,000 |
| Mar 31, 2026 | 460.00 | 464.00 | 434.00 | 436.00 | 436.00 | -4.39% | 572,446,300 |
| Mar 30, 2026 | 444.00 | 458.00 | 432.00 | 456.00 | 456.00 | 1.79% | 622,885,400 |
| Mar 27, 2026 | 450.00 | 468.00 | 440.00 | 448.00 | 448.00 | 1.82% | 1,125,633,000 |
| Mar 26, 2026 | 460.00 | 474.00 | 438.00 | 440.00 | 440.00 | -4.35% | 780,498,200 |
| Mar 25, 2026 | 400.00 | 460.00 | 394.00 | 460.00 | 460.00 | 16.75% | 940,231,000 |
| Mar 17, 2026 | 400.00 | 410.00 | 388.00 | 394.00 | 394.00 | - | 381,102,100 |
| Mar 16, 2026 | 396.00 | 414.00 | 372.00 | 394.00 | 394.00 | -0.51% | 456,749,600 |
| Mar 13, 2026 | 408.00 | 416.00 | 392.00 | 396.00 | 396.00 | -3.41% | 488,103,200 |
| Mar 12, 2026 | 424.00 | 434.00 | 406.00 | 410.00 | 410.00 | -4.21% | 433,423,400 |
| Mar 11, 2026 | 462.00 | 464.00 | 428.00 | 428.00 | 428.00 | -6.96% | 568,586,900 |
| Mar 10, 2026 | 438.00 | 462.00 | 426.00 | 460.00 | 460.00 | 12.20% | 666,843,500 |
| Mar 9, 2026 | 400.00 | 426.00 | 380.00 | 410.00 | 410.00 | -6.39% | 802,704,300 |
| Mar 6, 2026 | 464.00 | 468.00 | 432.00 | 438.00 | 438.00 | -6.41% | 557,251,700 |
| Mar 5, 2026 | 490.00 | 494.00 | 464.00 | 468.00 | 468.00 | 0.43% | 456,113,600 |
| Mar 4, 2026 | 505.00 | 505.00 | 450.00 | 466.00 | 466.00 | -6.80% | 1,035,661,000 |
| Mar 3, 2026 | 515.00 | 525.00 | 494.00 | 500.00 | 500.00 | - | 422,285,500 |