PT Darya-Varia Laboratoria Tbk (IDX:DVLA)
Indonesia · Delayed Price · Currency is IDR 1,600.00
-35.00 (-2.14%)
Feb 6, 2026, 3:39 PM WIB
IDX:DVLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 1,635.00 | 1,685.00 | 1,595.00 | 1,600.00 | - | -2.14% | 128,100 |
| Feb 5, 2026 | 1,655.00 | 1,675.00 | 1,630.00 | 1,635.00 | 1,635.00 | -1.21% | 60,900 |
| Feb 4, 2026 | 1,660.00 | 1,660.00 | 1,640.00 | 1,655.00 | 1,655.00 | -0.30% | 17,300 |
| Feb 3, 2026 | 1,655.00 | 1,675.00 | 1,630.00 | 1,660.00 | 1,660.00 | 1.53% | 26,400 |
| Feb 2, 2026 | 1,655.00 | 1,655.00 | 1,630.00 | 1,635.00 | 1,635.00 | -0.91% | 69,000 |
| Jan 30, 2026 | 1,650.00 | 1,665.00 | 1,635.00 | 1,650.00 | 1,650.00 | - | 10,900 |
| Jan 29, 2026 | 1,650.00 | 1,690.00 | 1,625.00 | 1,650.00 | 1,650.00 | - | 117,900 |
| Jan 28, 2026 | 1,675.00 | 1,680.00 | 1,645.00 | 1,650.00 | 1,650.00 | -0.90% | 111,700 |
| Jan 27, 2026 | 1,685.00 | 1,695.00 | 1,665.00 | 1,665.00 | 1,665.00 | -0.30% | 77,000 |
| Jan 26, 2026 | 1,675.00 | 1,680.00 | 1,670.00 | 1,670.00 | 1,670.00 | - | 18,700 |
| Jan 23, 2026 | 1,675.00 | 1,675.00 | 1,665.00 | 1,670.00 | 1,670.00 | - | 26,700 |
| Jan 22, 2026 | 1,670.00 | 1,670.00 | 1,660.00 | 1,670.00 | 1,670.00 | 1.21% | 29,300 |
| Jan 21, 2026 | 1,665.00 | 1,670.00 | 1,645.00 | 1,650.00 | 1,650.00 | -0.90% | 42,600 |
| Jan 20, 2026 | 1,660.00 | 1,665.00 | 1,660.00 | 1,665.00 | 1,665.00 | - | 17,500 |
| Jan 19, 2026 | 1,660.00 | 1,665.00 | 1,655.00 | 1,665.00 | 1,665.00 | 0.30% | 12,700 |
| Jan 15, 2026 | 1,660.00 | 1,660.00 | 1,655.00 | 1,660.00 | 1,660.00 | - | 14,500 |
| Jan 14, 2026 | 1,655.00 | 1,665.00 | 1,645.00 | 1,660.00 | 1,660.00 | 0.30% | 20,000 |
| Jan 13, 2026 | 1,655.00 | 1,670.00 | 1,655.00 | 1,655.00 | 1,655.00 | - | 5,600 |
| Jan 12, 2026 | 1,655.00 | 1,665.00 | 1,650.00 | 1,655.00 | 1,655.00 | -0.30% | 19,600 |
| Jan 9, 2026 | 1,670.00 | 1,670.00 | 1,640.00 | 1,660.00 | 1,660.00 | 0.30% | 27,600 |
| Jan 8, 2026 | 1,665.00 | 1,665.00 | 1,655.00 | 1,655.00 | 1,655.00 | -0.60% | 19,600 |
| Jan 7, 2026 | 1,655.00 | 1,665.00 | 1,655.00 | 1,665.00 | 1,665.00 | 0.60% | 17,300 |
| Jan 6, 2026 | 1,655.00 | 1,660.00 | 1,645.00 | 1,655.00 | 1,655.00 | - | 43,200 |
| Jan 5, 2026 | 1,655.00 | 1,660.00 | 1,650.00 | 1,655.00 | 1,655.00 | - | 15,700 |
| Jan 2, 2026 | 1,650.00 | 1,660.00 | 1,650.00 | 1,655.00 | 1,655.00 | 0.30% | 81,600 |
| Dec 30, 2025 | 1,650.00 | 1,665.00 | 1,640.00 | 1,650.00 | 1,650.00 | -0.30% | 19,200 |
| Dec 29, 2025 | 1,655.00 | 1,665.00 | 1,645.00 | 1,655.00 | 1,655.00 | - | 51,200 |
| Dec 24, 2025 | 1,660.00 | 1,660.00 | 1,650.00 | 1,655.00 | 1,655.00 | -0.30% | 52,300 |
| Dec 23, 2025 | 1,660.00 | 1,660.00 | 1,645.00 | 1,660.00 | 1,660.00 | - | 13,900 |
| Dec 22, 2025 | 1,665.00 | 1,665.00 | 1,645.00 | 1,660.00 | 1,660.00 | - | 31,400 |
| Dec 19, 2025 | 1,660.00 | 1,660.00 | 1,645.00 | 1,660.00 | 1,660.00 | 0.30% | 19,100 |
| Dec 18, 2025 | 1,655.00 | 1,670.00 | 1,655.00 | 1,655.00 | 1,655.00 | - | 177,500 |
| Dec 17, 2025 | 1,660.00 | 1,665.00 | 1,645.00 | 1,655.00 | 1,655.00 | -0.30% | 13,200 |
| Dec 16, 2025 | 1,650.00 | 1,670.00 | 1,650.00 | 1,660.00 | 1,660.00 | 0.91% | 36,900 |
| Dec 15, 2025 | 1,645.00 | 1,675.00 | 1,645.00 | 1,645.00 | 1,645.00 | - | 47,500 |
| Dec 12, 2025 | 1,655.00 | 1,655.00 | 1,645.00 | 1,645.00 | 1,645.00 | -0.30% | 8,800 |
| Dec 11, 2025 | 1,665.00 | 1,665.00 | 1,645.00 | 1,650.00 | 1,650.00 | -0.60% | 11,900 |
| Dec 10, 2025 | 1,660.00 | 1,660.00 | 1,650.00 | 1,660.00 | 1,660.00 | 0.30% | 18,500 |
| Dec 9, 2025 | 1,665.00 | 1,665.00 | 1,655.00 | 1,655.00 | 1,655.00 | -0.30% | 9,100 |
| Dec 8, 2025 | 1,665.00 | 1,670.00 | 1,660.00 | 1,660.00 | 1,660.00 | - | 14,700 |
| Dec 5, 2025 | 1,670.00 | 1,670.00 | 1,660.00 | 1,660.00 | 1,660.00 | -0.60% | 35,300 |
| Dec 4, 2025 | 1,660.00 | 1,675.00 | 1,660.00 | 1,670.00 | 1,670.00 | 0.91% | 13,900 |
| Dec 3, 2025 | 1,645.00 | 1,660.00 | 1,645.00 | 1,655.00 | 1,655.00 | 0.61% | 7,600 |
| Dec 2, 2025 | 1,650.00 | 1,655.00 | 1,645.00 | 1,645.00 | 1,645.00 | -0.30% | 27,400 |
| Dec 1, 2025 | 1,655.00 | 1,660.00 | 1,650.00 | 1,650.00 | 1,650.00 | -0.30% | 12,500 |
| Nov 28, 2025 | 1,655.00 | 1,660.00 | 1,650.00 | 1,655.00 | 1,655.00 | -0.30% | 14,300 |
| Nov 27, 2025 | 1,660.00 | 1,665.00 | 1,650.00 | 1,660.00 | 1,660.00 | - | 18,900 |
| Nov 26, 2025 | 1,655.00 | 1,660.00 | 1,650.00 | 1,660.00 | 1,660.00 | 0.30% | 20,500 |
| Nov 25, 2025 | 1,660.00 | 1,660.00 | 1,650.00 | 1,655.00 | 1,655.00 | -0.30% | 17,000 |
| Nov 24, 2025 | 1,655.00 | 1,670.00 | 1,655.00 | 1,660.00 | 1,660.00 | 0.30% | 26,600 |