PT Darma Henwa Tbk (IDX:DEWA)
Indonesia · Delayed Price · Currency is IDR 214.00
-12.00 (-5.31%)
Oct 30, 2026, 4:14 PM WIB
PT Darma Henwa Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 224.00 | 228.00 | 214.00 | 214.00 | 214.00 | -5.31% | 554,875,300 |
| Oct 29, 2026 | 244.00 | 250.00 | 224.00 | 226.00 | 226.00 | -5.83% | 627,012,400 |
| Oct 28, 2026 | 238.00 | 242.00 | 226.00 | 240.00 | 240.00 | -0.83% | 1,012,448,700 |
| Oct 27, 2026 | 262.00 | 268.00 | 242.00 | 242.00 | 242.00 | -6.92% | 412,188,300 |
| Oct 26, 2026 | 270.00 | 278.00 | 260.00 | 260.00 | 260.00 | -2.99% | 464,048,000 |
| Oct 23, 2026 | 258.00 | 276.00 | 254.00 | 268.00 | 268.00 | 3.88% | 607,224,100 |
| Oct 22, 2026 | 248.00 | 276.00 | 242.00 | 258.00 | 258.00 | - | 886,532,200 |
| Oct 21, 2026 | 258.00 | 270.00 | 242.00 | 258.00 | 258.00 | 0.78% | 643,536,800 |
| Oct 20, 2026 | 226.00 | 260.00 | 226.00 | 256.00 | 256.00 | 5.79% | 1,629,607,300 |
| Oct 19, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | -6.92% | 36,769,400 |
| Oct 16, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -14.47% | 150,256,000 |
| Oct 15, 2026 | 326.00 | 328.00 | 298.00 | 304.00 | 304.00 | -7.88% | 644,395,100 |
| Oct 14, 2026 | 338.00 | 344.00 | 330.00 | 330.00 | 330.00 | -2.37% | 272,097,400 |
| Oct 13, 2026 | 332.00 | 344.00 | 328.00 | 338.00 | 338.00 | 1.81% | 364,564,100 |
| Oct 12, 2026 | 368.00 | 372.00 | 330.00 | 332.00 | 332.00 | -9.29% | 698,065,500 |
| Oct 9, 2026 | 358.00 | 372.00 | 346.00 | 366.00 | 366.00 | 2.23% | 451,991,700 |
| Oct 8, 2026 | 360.00 | 370.00 | 354.00 | 358.00 | 358.00 | - | 409,247,500 |
| Oct 7, 2026 | 366.00 | 372.00 | 356.00 | 358.00 | 358.00 | -1.65% | 324,091,100 |
| Oct 6, 2026 | 348.00 | 372.00 | 348.00 | 364.00 | 364.00 | 5.20% | 605,407,000 |
| Oct 5, 2026 | 340.00 | 350.00 | 334.00 | 346.00 | 346.00 | 2.37% | 270,544,500 |
| Oct 2, 2026 | 338.00 | 342.00 | 326.00 | 338.00 | 338.00 | 1.20% | 403,372,500 |
| Oct 1, 2026 | 342.00 | 348.00 | 326.00 | 334.00 | 334.00 | -2.34% | 411,804,900 |
| Sep 30, 2026 | 346.00 | 354.00 | 342.00 | 342.00 | 342.00 | 0.59% | 397,325,600 |
| Sep 29, 2026 | 342.00 | 346.00 | 330.00 | 340.00 | 340.00 | -2.86% | 661,138,300 |
| Sep 28, 2026 | 354.00 | 364.00 | 348.00 | 350.00 | 350.00 | -1.69% | 254,505,500 |
| Sep 25, 2026 | 366.00 | 370.00 | 354.00 | 356.00 | 356.00 | -2.20% | 246,426,100 |
| Sep 24, 2026 | 378.00 | 378.00 | 362.00 | 364.00 | 364.00 | -4.21% | 402,434,900 |
| Sep 23, 2026 | 350.00 | 380.00 | 346.00 | 380.00 | 380.00 | 9.20% | 671,123,300 |
| Sep 22, 2026 | 366.00 | 370.00 | 344.00 | 348.00 | 348.00 | -4.40% | 552,941,700 |
| 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 |